{"ticker": "AHCO", "overview": {"cik": "1725255", "ticker": "AHCO", "name": "AdaptHealth Corp.", "industry": "Services-Home Health Care Services", "country": "United States", "sic": "8082", "announcements": [{"form": "4/A", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097053", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093576", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093575", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052646", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052149", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085086", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-081305", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080730", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001104659-26-080297", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005003", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078285", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078281", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078268", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078264", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078262", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078257", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078240", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078238", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078235", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076390", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070230", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-02", "title": "FORM 8-K/A", "accession": "0001104659-26-069119", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004186", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068272", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030602", "price_sensitive": true}]}, "description": "AdaptHealth Corp. trades as AHCO on the NASDAQ and is registered in the United States, classified under Services-Home Health Care Services (SIC 8082). Privy Trades holds 223 insider filings for the company, from March 2021 to August 2026. Across those, 20 insiders disclosed 27 open-market purchases totalling $64.92M against 36 sales totalling $113.31M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 27, "buy_sum": 64917476.296, "sell_n": 36, "sell_sum": 113312282.4396, "net": -48394806.14360001, "insiders": 20, "first_date": "2021-03-16", "last_date": "2026-08-07"}, "metrics": {"ticker": "AHCO", "has_prices": true, "as_of": "2026-09-18", "last": 5.71, "prev_close": 5.76, "change": -0.04999999999999982, "change_pct": -0.008680555555555525, "session_volume": 4977191.0, "vwap_5": 5.80584063074668, "vwap_20": 5.848203824574508, "vwap_60": 6.8882394248123395, "vwap_250": 8.883995639314145, "high_52w": 13.38, "low_52w": 5.22, "avg_volume_20": 2873867.4, "sessions": 400, "market_cap": {"value": 778525359.16, "shares": 136344196.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-093575", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Dale B. Wolf", "who_key": "WOLF DALE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 244600.0, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The boardroom is buying: $245K of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926093575/0001104659-26-093575-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "0001104659-26-097053", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Dale B. Wolf", "who_key": "WOLF DALE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126000.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "3 insiders pile into AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926097053/0001104659-26-097053-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001104659-26-093576", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Kenneth A. Samet", "who_key": "SAMET KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149930.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "AHCO lands a director's $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926093576/0001104659-26-093576-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001104659-26-080730", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "III Russell E. Schuster", "who_key": "Schuster III Russell E.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117711.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $118K of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926080730/0001104659-26-080730-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001104659-26-078238", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Kenneth A. Samet", "who_key": "SAMET KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60032.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078238/0001104659-26-078238-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-078240", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Dale B. Wolf", "who_key": "WOLF DALE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078240/0001104659-26-078240-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-078257", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Theodore B. Lundberg", "who_key": "Lundberg Theodore B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078257/0001104659-26-078257-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-078262", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Bradley J. Coppens", "who_key": "Coppens Bradley J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078262/0001104659-26-078262-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-078264", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Gregory Belinfanti", "who_key": "BELINFANTI GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078264/0001104659-26-078264-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-078268", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Terence J. Connors", "who_key": "Connors Terence J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078268/0001104659-26-078268-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-078281", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Susan T. Weaver", "who_key": "Weaver Susan T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078281/0001104659-26-078281-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-078285", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "David Solomon Williams III", "who_key": "Williams David Solomon III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926078285/0001104659-26-078285-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189592}, {"id": "0001104659-26-070230", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "III Russell E. Schuster", "who_key": "Schuster III Russell E.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113426.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider sells $113K of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926070230/0001104659-26-070230-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001104659-26-068272", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Daniel Edward McFadden", "who_key": "McFadden Daniel Edward", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926068272/0001104659-26-068272-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229912}, {"id": "13DG-0000354204-26-000511", "src": "13DG", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "AdaptHealth Corp.", "who_key": "AdaptHealth Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "AdaptHealth Corp. crosses 5% of AHCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/0000354204-26-000511-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}, {"id": "0001193125-26-120145", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Richard M. Cashin Jr", "who_key": "CASHIN RICHARD M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4438927.5259, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Big holder adds $4.4M of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526120145/0001193125-26-120145-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001193125-26-132703", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "OEP VII GP, l.l.c.", "who_key": "OEP VII GP, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4438927.5259, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "10% owner buys $4.4M more of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526132703/0001193125-26-132703-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001104659-26-028442", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Albert A. Prast", "who_key": "Prast Albert A.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 993032.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926028442/0001104659-26-028442-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337912}, {"id": "0001104659-26-050577", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Albert A. Prast", "who_key": "Prast Albert A.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 601236.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926050577/0001104659-26-050577-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337912}, {"id": "0001193125-26-104760", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Richard M. Cashin Jr", "who_key": "CASHIN RICHARD M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19912147.8387, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider cluster: 3 buying AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526104760/0001193125-26-104760-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001193125-26-132663", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "OEP VII GP, l.l.c.", "who_key": "OEP VII GP, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19912147.8387, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Big holder adds $19.9M of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526132663/0001193125-26-132663-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001104659-26-025412", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Susan T. Weaver", "who_key": "Weaver Susan T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Director files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926025412/0001104659-26-025412-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349432}, {"id": "0001104659-26-023001", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Dale B. Wolf", "who_key": "WOLF DALE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71680.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "That makes 3 insiders into AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926023001/0001104659-26-023001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001104659-26-021535", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Richard W. Rew II", "who_key": "Rew Richard W. II", "role": "CLO and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 44550.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider cluster: 4 buying AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926021535/0001104659-26-021535-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001104659-26-009919", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Jason A. Clemens", "who_key": "Clemens Jason A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CFO files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926009919/0001104659-26-009919-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398392}, {"id": "0001104659-26-009920", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Christine E. Archbold", "who_key": "Archbold Christine E.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926009920/0001104659-26-009920-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398392}, {"id": "0001104659-26-009921", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Suzanne Foster", "who_key": "Foster Suzanne", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "CEO files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926009921/0001104659-26-009921-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398392}, {"id": "0001104659-26-009923", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Daniel Edward McFadden", "who_key": "McFadden Daniel Edward", "role": "Chief Business Systems Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926009923/0001104659-26-009923-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398392}, {"id": "0001104659-26-009925", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Albert A. Prast", "who_key": "Prast Albert A.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926009925/0001104659-26-009925-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398392}, {"id": "0001104659-26-009927", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Toby Scott Barnhart", "who_key": "Barnhart Toby Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "C-suite exec files routine paperwork on AHCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926009927/0001104659-26-009927-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398392}], "recent_buys": [{"id": "0001104659-26-093575", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Dale B. Wolf", "who_key": "WOLF DALE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 244600.0, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "The boardroom is buying: $245K of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926093575/0001104659-26-093575-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "0001104659-26-093576", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Kenneth A. Samet", "who_key": "SAMET KENNETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149930.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "AHCO lands a director's $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926093576/0001104659-26-093576-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001104659-26-097053", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Dale B. Wolf", "who_key": "WOLF DALE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126000.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "3 insiders pile into AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926097053/0001104659-26-097053-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001193125-26-132703", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "OEP VII GP, l.l.c.", "who_key": "OEP VII GP, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4438927.5259, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "10% owner buys $4.4M more of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526132703/0001193125-26-132703-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001193125-26-120145", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Richard M. Cashin Jr", "who_key": "CASHIN RICHARD M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4438927.5259, "score": 56.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Big holder adds $4.4M of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526120145/0001193125-26-120145-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327832}, {"id": "0001193125-26-132663", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "OEP VII GP, l.l.c.", "who_key": "OEP VII GP, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19912147.8387, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Big holder adds $19.9M of AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526132663/0001193125-26-132663-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001193125-26-104760", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Richard M. Cashin Jr", "who_key": "CASHIN RICHARD M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19912147.8387, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider cluster: 3 buying AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526104760/0001193125-26-104760-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339352}, {"id": "0001104659-26-023001", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Dale B. Wolf", "who_key": "WOLF DALE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71680.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "That makes 3 insiders into AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926023001/0001104659-26-023001-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358072}, {"id": "0001104659-26-021535", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Richard W. Rew II", "who_key": "Rew Richard W. II", "role": "CLO and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 44550.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "Insider cluster: 4 buying AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465926021535/0001104659-26-021535-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001104659-23-091570", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "Jason A. Clemens", "who_key": "Clemens Jason A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10152.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "5 insiders now buying AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465923091570/0001104659-23-091570-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700152}, {"id": "0000899243-22-023344", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "SkyKnight Aero Holdings II, LLC", "who_key": "SkyKnight Aero Holdings II, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1681668.9999999998, "score": 68.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "That makes 6 insiders into AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322023344/0000899243-22-023344-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303512}, {"id": "0000899243-22-022818", "src": "INSIDERS", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "SkyKnight Capital, L.P.", "who_key": "SkyKnight Capital, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1707287.7, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "That makes 7 insiders into AHCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322022818/0000899243-22-022818-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307832}], "institutional": [{"id": "13DG-0000354204-26-000511", "src": "13DG", "ticker": "AHCO", "cik": "1725255", "company": "AdaptHealth Corp.", "company_raw": "AdaptHealth Corp.", "who": "AdaptHealth Corp.", "who_key": "AdaptHealth Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Home Health Care Services", "country": "United States", "headline": "AdaptHealth Corp. crosses 5% of AHCO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/0000354204-26-000511-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AdaptHealth Corp.  - Common Stock", "new_value": "AdaptHealth Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001725255", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001725255", "applied": 1, "detected_at": "2026-09-10T03:14:13.803688"}]}, "key_people": [{"who": "Everest Hill Group Inc.", "who_key": "Everest Hill Group Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 91887698.6722, "net": -91887698.6722, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11205007.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935923000006/0001449359-23-000006-index.htm"}, {"action": "SELL", "amount": 2100000.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935923000005/0001449359-23-000005-index.htm"}, {"action": "SELL", "amount": 105358.0, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935923000004/0001449359-23-000004-index.htm"}, {"action": "SELL", "amount": 7014221.0, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935923000003/0001449359-23-000003-index.htm"}, {"action": "SELL", "amount": 4000000.0, "date": "2023-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935923000001/0001449359-23-000001-index.htm"}, {"action": "SELL", "amount": 542409.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000019/0001449359-22-000019-index.htm"}, {"action": "SELL", "amount": 1192734.0, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000018/0001449359-22-000018-index.htm"}, {"action": "SELL", "amount": 240051.0, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000017/0001449359-22-000017-index.htm"}, {"action": "SELL", "amount": 3651296.0, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000016/0001449359-22-000016-index.htm"}, {"action": "SELL", "amount": 2508704.0, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000015/0001449359-22-000015-index.htm"}, {"action": "SELL", "amount": 321310.0, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000014/0001449359-22-000014-index.htm"}, {"action": "SELL", "amount": 2218690.0, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000013/0001449359-22-000013-index.htm"}, {"action": "SELL", "amount": 2433918.6722, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000011/0001449359-22-000011-index.htm"}, {"action": "SELL", "amount": 17580000.0, "date": "2022-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000009/0001449359-22-000009-index.htm"}, {"action": "SELL", "amount": 12258000.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000004/0001449359-22-000004-index.htm"}, {"action": "SELL", "amount": 12258000.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000006/0001449359-22-000006-index.htm"}, {"action": "SELL", "amount": 12258000.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935922000008/0001449359-22-000008-index.htm"}], "latest": {"action": "SELL", "amount": 11205007.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000144935923000006/0001449359-23-000006-index.htm"}}, {"who": "OEP VII GP, l.l.c.", "who_key": "OEP VII GP, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 24351075.3646, "sold": 0, "net": 24351075.3646, "trades": 2, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4438927.5259, "date": "2026-03-20", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526132703/0001193125-26-132703-index.htm"}, {"action": "BUY", "amount": 19912147.8387, "date": "2026-03-12", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526132663/0001193125-26-132663-index.htm"}], "latest": {"action": "BUY", "amount": 4438927.5259, "date": "2026-03-20", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526132703/0001193125-26-132703-index.htm"}}, {"who": "Richard M. Cashin Jr", "who_key": "CASHIN RICHARD M JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 24351075.3646, "sold": 0, "net": 24351075.3646, "trades": 2, "top_score": 65.0, "lean": "buying", "history": [{"action": "BUY", "amount": 4438927.5259, "date": "2026-03-20", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526120145/0001193125-26-120145-index.htm"}, {"action": "BUY", "amount": 19912147.8387, "date": "2026-03-12", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526104760/0001193125-26-104760-index.htm"}], "latest": {"action": "BUY", "amount": 4438927.5259, "date": "2026-03-20", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119312526120145/0001193125-26-120145-index.htm"}}, {"who": "SkyKnight Capital Fund II, L.P.", "who_key": "SkyKnight Capital Fund II, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10219177.5668, "sold": 0, "net": 10219177.5668, "trades": 9, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1722009.9999999998, "date": "2022-06-13", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322022559/0000899243-22-022559-index.htm"}, {"action": "BUY", "amount": 242756.22580000001, "date": "2022-06-10", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322022193/0000899243-22-022193-index.htm"}, {"action": "BUY", "amount": 616499.7426, "date": "2022-06-01", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322021040/0000899243-22-021040-index.htm"}, {"action": "BUY", "amount": 3500.0, "date": "2022-05-25", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322019927/0000899243-22-019927-index.htm"}, {"action": "BUY", "amount": 3622327.5900000003, "date": "2022-05-24", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322019372/0000899243-22-019372-index.htm"}, {"action": "BUY", "amount": 350498.9696, "date": "2022-05-16", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322018602/0000899243-22-018602-index.htm"}, {"action": "BUY", "amount": 2809119.226, "date": "2022-05-13", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322018138/0000899243-22-018138-index.htm"}, {"action": "BUY", "amount": 652200.5, "date": "2022-03-14", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322011073/0000899243-22-011073-index.htm"}, {"action": "BUY", "amount": 200265.3128, "date": "2022-03-04", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322009977/0000899243-22-009977-index.htm"}], "latest": {"action": "BUY", "amount": 1722009.9999999998, "date": "2022-06-13", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000089924322022559/0000899243-22-022559-index.htm"}}, {"who": "SkyKnight Aero Holdings, LLC", "who_key": "SkyKnight Aero Holdings, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4567680.590600001, "net": -4567680.590600001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4567680.590600001, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000095017023042448/0000950170-23-042448-index.htm"}], "latest": {"action": "SELL", "amount": 4567680.590600001, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000095017023042448/0000950170-23-042448-index.htm"}}, {"who": "Albert A. Prast", "who_key": "Prast Albert A.", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4246140.63, "net": -4246140.63, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1409961.6300000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465924097461/0001104659-24-097461-index.htm"}, {"action": "SELL", "amount": 2836179.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465923091572/0001104659-23-091572-index.htm"}], "latest": {"action": "SELL", "amount": 1409961.6300000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465924097461/0001104659-24-097461-index.htm"}}, {"who": "James E. Flynn", "who_key": "Flynn James E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3815703.5300000003, "net": -3815703.5300000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3815703.5300000003, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119380524000360/0001193805-24-000360-index.htm"}], "latest": {"action": "SELL", "amount": 3815703.5300000003, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000119380524000360/0001193805-24-000360-index.htm"}}, {"who": "Shaw Rietkerk", "who_key": "Rietkerk Shaw", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 3115258.766, "net": -3115258.766, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281000.0, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465924102511/0001104659-24-102511-index.htm"}, {"action": "SELL", "amount": 1689060.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465922118832/0001104659-22-118832-index.htm"}, {"action": "SELL", "amount": 1145198.766, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465921108564/0001104659-21-108564-index.htm"}], "latest": {"action": "SELL", "amount": 281000.0, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1725255/000110465924102511/0001104659-24-102511-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 275930.0}, {"date": "2026-08-07", "net": 244600.0}], "announcements": [{"form": "4/A", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097053", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093576", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093575", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052646", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052149", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085086", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "FORM 8-K", "accession": "0001104659-26-081305", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080730", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001104659-26-080297", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005003", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078285", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078281", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078268", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078264", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078262", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078257", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078240", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078238", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078235", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076390", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070230", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-02", "title": "FORM 8-K/A", "accession": "0001104659-26-069119", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004186", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-068272", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030602", "price_sensitive": true}], "performance": {"ticker": "AHCO", "has_prices": true, "summary": {"n": 27, "avg": -0.5426390144140174, "win_rate": 0.037037037037037035, "best": 0.0035149384885763747, "worst": -0.8500131337010769, "as_of": "2026-09-18"}, "buys": [{"who": "WOLF DALE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244600.0, "date": "2026-08-07", "score": 58.7, "ref_price": 5.69, "return": 0.0035149384885763747}, {"who": "SAMET KENNETH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149930.0, "date": "2026-08-06", "score": 55.2, "ref_price": 6.045, "return": -0.0554177005789909}, {"who": "WOLF DALE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126000.0, "date": "2026-08-06", "score": 42.7, "ref_price": 6.045, "return": -0.0554177005789909}, {"who": "OEP VII GP, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4438927.5259, "date": "2026-03-20", "score": 56.7, "ref_price": 9.91, "return": -0.4238143289606458}, {"who": "CASHIN RICHARD M JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4438927.5259, "date": "2026-03-20", "score": 56.7, "ref_price": 9.91, "return": -0.4238143289606458}, {"who": "OEP VII GP, L.L.C.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19912147.8387, "date": "2026-03-12", "score": 65.0, "ref_price": 9.75, "return": -0.41435897435897434}, {"who": "CASHIN RICHARD M JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19912147.8387, "date": "2026-03-12", "score": 65.0, "ref_price": 9.75, "return": -0.41435897435897434}, {"who": "WOLF DALE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71680.0, "date": "2026-02-27", "score": 38.6, "ref_price": 9.15, "return": -0.37595628415300547}, {"who": "Rew Richard W. II", "person_type": "EXEC", "person_label": "Execs", "role": "CLO and General Counsel", "amount": 44550.0, "date": "2026-02-26", "score": 30.6, "ref_price": 9.08, "return": -0.3711453744493392}, {"who": "Clemens Jason A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10152.0, "date": "2023-08-10", "score": 35.1, "ref_price": 14.0, "return": -0.5921428571428571}, {"who": "SkyKnight Aero Holdings II, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1681668.9999999998, "date": "2022-06-17", "score": 68.7, "ref_price": 17.25, "return": -0.6689855072463767}, {"who": "SkyKnight Capital, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1707287.7, "date": "2022-06-14", "score": 68.8, "ref_price": 17.25, "return": -0.6689855072463767}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1722009.9999999998, "date": "2022-06-13", "score": 54.3, "ref_price": 17.19, "return": -0.6678301337987201}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 242756.22580000001, "date": "2022-06-10", "score": 43.7, "ref_price": 18.05, "return": -0.6836565096952908}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 616499.7426, "date": "2022-06-01", "score": 48.7, "ref_price": 17.65, "return": -0.6764872521246458}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3500.0, "date": "2022-05-25", "score": 22.8, "ref_price": 17.85, "return": -0.6801120448179272}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3622327.5900000003, "date": "2022-05-24", "score": 58.3, "ref_price": 17.35, "return": -0.6708933717579251}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 350498.9696, "date": "2022-05-16", "score": 45.7, "ref_price": 16.52, "return": -0.6543583535108958}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2809119.226, "date": "2022-05-13", "score": 57.0, "ref_price": 16.25, "return": -0.6486153846153846}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 652200.5, "date": "2022-03-14", "score": 48.9, "ref_price": 15.34, "return": -0.6277705345501955}, {"who": "SkyKnight Capital Fund II, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200265.3128, "date": "2022-03-04", "score": 42.7, "ref_price": 15.1, "return": -0.6218543046357616}, {"who": "GRIGGS STEPHEN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 499506.019, "date": "2022-03-03", "score": 57.5, "ref_price": 15.0, "return": -0.6193333333333333}, {"who": "Clemens Jason A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24946.941, "date": "2022-03-02", "score": 39.6, "ref_price": 15.28, "return": -0.6263089005235603}, {"who": "Clemens Jason A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25696.84, "date": "2021-12-01", "score": 39.8, "ref_price": 18.47, "return": -0.6908500270709258}, {"who": "GRIGGS STEPHEN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 970994.9999999999, "date": "2021-11-30", "score": 61.1, "ref_price": 19.63, "return": -0.7091186958736627}, {"who": "WOLF DALE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 173473.3, "date": "2021-05-17", "score": 56.9, "ref_price": 24.11, "return": -0.7631688096225632}, {"who": "WOLF DALE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 265661.2, "date": "2021-03-16", "score": 44.1, "ref_price": 38.07, "return": -0.8500131337010769}]}, "price_series": [{"date": "2018-04-16", "close": 9.775, "volume": null}, {"date": "2018-04-17", "close": 9.775, "volume": null}, {"date": "2018-04-18", "close": 9.775, "volume": null}, {"date": "2018-04-19", "close": 9.775, "volume": null}, {"date": "2018-04-20", "close": 9.775, "volume": null}, {"date": "2018-04-23", "close": 9.775, "volume": null}, {"date": "2018-04-24", "close": 9.775, "volume": null}, {"date": "2018-04-25", "close": 9.775, "volume": null}, {"date": "2018-04-26", "close": 9.775, "volume": null}, {"date": "2018-04-27", "close": 9.775, "volume": null}, {"date": "2018-04-30", "close": 9.775, "volume": null}, {"date": "2018-05-01", "close": 9.775, "volume": null}, {"date": "2018-05-02", "close": 9.775, "volume": null}, {"date": "2018-05-03", "close": 9.775, "volume": null}, {"date": "2018-05-04", "close": 9.775, "volume": null}, {"date": "2018-05-07", "close": 9.775, "volume": null}, {"date": "2018-05-08", "close": 9.775, "volume": null}, {"date": "2018-05-09", "close": 9.775, "volume": null}, {"date": "2018-05-10", "close": 9.775, "volume": null}, {"date": "2018-05-11", "close": 9.775, "volume": null}, {"date": "2018-05-14", "close": 9.775, "volume": null}, {"date": "2018-05-15", "close": 9.775, "volume": null}, {"date": "2018-05-16", "close": 9.775, "volume": null}, {"date": "2018-05-17", "close": 9.775, "volume": null}, {"date": "2018-05-18", "close": 9.775, "volume": null}, {"date": "2018-05-21", "close": 9.775, "volume": null}, {"date": "2018-05-22", "close": 9.775, "volume": null}, {"date": "2018-05-23", "close": 9.775, "volume": null}, {"date": "2018-05-24", "close": 9.7, "volume": 310000.0}, {"date": "2018-05-25", "close": 9.7, "volume": null}, {"date": "2018-05-29", "close": 9.7, "volume": null}, {"date": "2018-05-30", "close": 9.7, "volume": 35000.0}, {"date": "2018-05-31", "close": 9.7, "volume": null}, {"date": "2018-06-01", "close": 9.7, "volume": null}, {"date": "2018-06-04", "close": 9.7, "volume": null}, {"date": "2018-06-05", "close": 9.7, "volume": null}, {"date": "2018-06-06", "close": 9.7, "volume": null}, {"date": "2018-06-07", "close": 9.7, "volume": null}, {"date": "2018-06-08", "close": 9.7, "volume": null}, {"date": "2018-06-11", "close": 9.7, "volume": null}, {"date": "2018-06-12", "close": 9.7, "volume": 305000.0}, {"date": "2018-06-13", "close": 9.7, "volume": 278999.0}, {"date": "2018-06-14", "close": 9.75, "volume": 50000.0}, {"date": "2018-06-15", "close": 9.75, "volume": null}, {"date": "2018-06-18", "close": 9.65, "volume": 10000.0}, {"date": "2018-06-19", "close": 9.65, "volume": null}, {"date": "2018-06-20", "close": 9.65, "volume": null}, {"date": "2018-06-21", "close": 9.8, "volume": 1000.0}, {"date": "2018-06-22", "close": 9.8, "volume": null}, {"date": "2018-06-25", "close": 9.8, "volume": null}, {"date": "2018-06-26", "close": 9.8, "volume": null}, {"date": "2018-06-27", "close": 9.75, "volume": 10400.0}, {"date": "2018-06-28", "close": 9.75, "volume": null}, {"date": "2018-06-29", "close": 9.62, "volume": 92899.0}, {"date": "2018-07-02", "close": 9.61, "volume": 500.0}, {"date": "2018-07-03", "close": 9.61, "volume": null}, {"date": "2018-07-05", "close": 9.61, "volume": null}, {"date": "2018-07-06", "close": 9.6, "volume": 100.0}, {"date": "2018-07-09", "close": 9.6, "volume": null}, {"date": "2018-07-10", "close": 9.6, "volume": null}, {"date": "2018-07-11", "close": 9.6, "volume": null}, {"date": "2018-07-12", "close": 9.6, "volume": null}, {"date": "2018-07-13", "close": 9.6, "volume": null}, {"date": "2018-07-16", "close": 9.6, "volume": 61155.0}, {"date": "2018-07-17", "close": 9.6, "volume": 200000.0}, {"date": "2018-07-18", "close": 9.6, "volume": null}, {"date": "2018-07-19", "close": 9.61, "volume": 86000.0}, {"date": "2018-07-20", "close": 9.61, "volume": null}, {"date": "2018-07-23", "close": 9.61, "volume": null}, {"date": "2018-07-24", "close": 9.61, "volume": null}, {"date": "2018-07-25", "close": 9.61, "volume": null}, {"date": "2018-07-26", "close": 9.64, "volume": 750000.0}, {"date": "2018-07-27", "close": 9.63, "volume": 100.0}, {"date": "2018-07-30", "close": 9.7, "volume": 100.0}, {"date": "2018-07-31", "close": 9.7, "volume": null}, {"date": "2018-08-01", "close": 9.7, "volume": 250000.0}, {"date": "2018-08-02", "close": 9.77, "volume": 2000.0}, {"date": "2018-08-03", "close": 9.77, "volume": null}, {"date": "2018-08-06", "close": 9.77, "volume": null}, {"date": "2018-08-07", "close": 9.72, "volume": 200100.0}, {"date": "2018-08-08", "close": 9.72, "volume": null}, {"date": "2018-08-09", "close": 9.72, "volume": null}, {"date": "2018-08-10", "close": 9.72, "volume": null}, {"date": "2018-08-13", "close": 9.75, "volume": 1801.0}, {"date": "2018-08-14", "close": 9.76, "volume": 87700.0}, {"date": "2018-08-15", "close": 9.76, "volume": null}, {"date": "2018-08-16", "close": 9.76, "volume": null}, {"date": "2018-08-17", "close": 9.76, "volume": null}, {"date": "2018-08-20", "close": 9.8, "volume": 206399.0}, {"date": "2018-08-21", "close": 9.8, "volume": null}, {"date": "2018-08-22", "close": 9.75, "volume": 32800.0}, {"date": "2018-08-23", "close": 9.76, "volume": 427.0}, {"date": "2018-08-24", "close": 9.75, "volume": 1500.0}, {"date": "2018-08-27", "close": 9.73, "volume": 700.0}, {"date": "2018-08-28", "close": 9.73, "volume": null}, {"date": "2018-08-29", "close": 9.73, "volume": null}, {"date": "2018-08-30", "close": 9.74, "volume": 40499.0}, {"date": "2018-08-31", "close": 9.74, "volume": null}, {"date": "2018-09-04", "close": 9.74, "volume": null}, {"date": "2018-09-05", "close": 9.74, "volume": null}, {"date": "2018-09-06", "close": 9.74, "volume": null}, {"date": "2018-09-07", "close": 9.73, "volume": 28577.0}, {"date": "2018-09-10", "close": 9.73, "volume": null}, {"date": "2018-09-11", "close": 9.73, "volume": null}, {"date": "2018-09-12", "close": 9.73, "volume": null}, {"date": "2018-09-13", "close": 9.73, "volume": null}, {"date": "2018-09-14", "close": 9.73, "volume": null}, {"date": "2018-09-17", "close": 9.73, "volume": null}, {"date": "2018-09-18", "close": 9.73, "volume": null}, {"date": "2018-09-19", "close": 9.7, "volume": 75351.0}, {"date": "2018-09-20", "close": 9.72, "volume": 3672.0}, {"date": "2018-09-21", "close": 9.72, "volume": null}, {"date": "2018-09-24", "close": 9.72, "volume": 244.0}, {"date": "2018-09-25", "close": 9.72, "volume": 261.0}, {"date": "2018-09-26", "close": 9.72, "volume": 227.0}, {"date": "2018-09-27", "close": 9.72, "volume": null}, {"date": "2018-09-28", "close": 9.72, "volume": null}, {"date": "2018-10-01", "close": 9.72, "volume": null}, {"date": "2018-10-02", "close": 9.72, "volume": null}, {"date": "2018-10-03", "close": 9.72, "volume": null}, {"date": "2018-10-04", "close": 9.72, "volume": 17782.0}, {"date": "2018-10-05", "close": 9.75, "volume": 1732.0}, {"date": "2018-10-08", "close": 9.73, "volume": 432.0}, {"date": "2018-10-09", "close": 9.72, "volume": 160.0}, {"date": "2018-10-10", "close": 9.73, "volume": 32816.0}, {"date": "2018-10-11", "close": 9.72, "volume": 1216.0}, {"date": "2018-10-12", "close": 9.72, "volume": 4712.0}, {"date": "2018-10-15", "close": 9.72, "volume": 62132.0}, {"date": "2018-10-16", "close": 9.72, "volume": null}, {"date": "2018-10-17", "close": 9.72, "volume": null}, {"date": "2018-10-18", "close": 9.72, "volume": null}, {"date": "2018-10-19", "close": 9.72, "volume": null}, {"date": "2018-10-22", "close": 9.74, "volume": 986.0}, {"date": "2018-10-23", "close": 9.74, "volume": null}, {"date": "2018-10-24", "close": 9.74, "volume": null}, {"date": "2018-10-25", "close": 9.74, "volume": null}, {"date": "2018-10-26", "close": 9.78, "volume": 1000.0}, {"date": "2018-10-29", "close": 9.78, "volume": null}, {"date": "2018-10-30", "close": 9.78, "volume": null}, {"date": "2018-10-31", "close": 9.78, "volume": null}, {"date": "2018-11-01", "close": 9.78, "volume": null}, {"date": "2018-11-02", "close": 9.78, "volume": null}, {"date": "2018-11-05", "close": 9.76, "volume": 100.0}, {"date": "2018-11-06", "close": 9.76, "volume": 1100.0}, {"date": "2018-11-07", "close": 9.76, "volume": null}, {"date": "2018-11-08", "close": 9.76, "volume": null}, {"date": "2018-11-09", "close": 9.79, "volume": 1200.0}, {"date": "2018-11-12", "close": 9.78, "volume": 300.0}, {"date": "2018-11-13", "close": 9.77, "volume": 900.0}, {"date": "2018-11-14", "close": 10.0, "volume": 7420.0}, {"date": "2018-11-15", "close": 9.88, "volume": 200.0}, {"date": "2018-11-16", "close": 9.84, "volume": 320.0}, {"date": "2018-11-19", "close": 9.86, "volume": 1000.0}, {"date": "2018-11-20", "close": 9.85, "volume": 300.0}, {"date": "2018-11-21", "close": 9.84, "volume": 700.0}, {"date": "2018-11-23", "close": 9.84, "volume": 100.0}, {"date": "2018-11-26", "close": 9.83, "volume": 400.0}, {"date": "2018-11-27", "close": 9.8, "volume": 50300.0}, {"date": "2018-11-28", "close": 9.81, "volume": 1000.0}, {"date": "2018-11-29", "close": 9.82, "volume": 400.0}, {"date": "2018-11-30", "close": 9.8, "volume": 500.0}, {"date": "2018-12-03", "close": 9.81, "volume": 500.0}, {"date": "2018-12-04", "close": 9.81, "volume": 400.0}, {"date": "2018-12-06", "close": 9.8, "volume": 100299.0}, {"date": "2018-12-07", "close": 9.8, "volume": 200.0}, {"date": "2018-12-10", "close": 9.82, "volume": 300.0}, {"date": "2018-12-11", "close": 9.82, "volume": null}, {"date": "2018-12-12", "close": 9.82, "volume": null}, {"date": "2018-12-13", "close": 9.82, "volume": null}, {"date": "2018-12-14", "close": 9.82, "volume": null}, {"date": "2018-12-17", "close": 9.82, "volume": null}, {"date": "2018-12-18", "close": 9.82, "volume": null}, {"date": "2018-12-19", "close": 9.82, "volume": null}, {"date": "2018-12-20", "close": 9.83, "volume": 500.0}, {"date": "2018-12-21", "close": 9.83, "volume": null}, {"date": "2018-12-24", "close": 9.83, "volume": null}, {"date": "2018-12-26", "close": 9.83, "volume": null}, {"date": "2018-12-27", "close": 9.83, "volume": null}, {"date": "2018-12-28", "close": 9.83, "volume": null}, {"date": "2018-12-31", "close": 9.83, "volume": null}, {"date": "2019-01-02", "close": 9.83, "volume": null}, {"date": "2019-01-03", "close": 9.84, "volume": 1000.0}, {"date": "2019-01-04", "close": 9.85, "volume": 2367.0}, {"date": "2019-01-07", "close": 9.85, "volume": null}, {"date": "2019-01-08", "close": 9.85, "volume": null}, {"date": "2019-01-09", "close": 9.88, "volume": 1000.0}, {"date": "2019-01-10", "close": 9.85, "volume": 37400.0}, {"date": "2019-01-11", "close": 9.84, "volume": 18300.0}, {"date": "2019-01-14", "close": 9.84, "volume": null}, {"date": "2019-01-15", "close": 9.85, "volume": 140199.0}, {"date": "2019-01-16", "close": 9.98, "volume": 6651.0}, {"date": "2019-01-17", "close": 9.97, "volume": 200.0}, {"date": "2019-01-18", "close": 9.97, "volume": null}, {"date": "2019-01-22", "close": 9.97, "volume": 999.0}, {"date": "2019-01-23", "close": 9.9752, "volume": 300.0}, {"date": "2019-01-24", "close": 9.9752, "volume": null}, {"date": "2019-01-25", "close": 9.9752, "volume": null}, {"date": "2019-01-28", "close": 9.9752, "volume": null}, {"date": "2019-01-29", "close": 9.9752, "volume": null}, {"date": "2019-01-30", "close": 9.9305, "volume": 120.0}, {"date": "2019-01-31", "close": 9.91, "volume": 2600.0}, {"date": "2019-02-01", "close": 9.91, "volume": null}, {"date": "2019-02-04", "close": 9.91, "volume": null}, {"date": "2019-02-05", "close": 9.91, "volume": null}, {"date": "2019-02-06", "close": 9.91, "volume": null}, {"date": "2019-02-07", "close": 9.91, "volume": null}, {"date": "2019-02-08", "close": 9.91, "volume": null}, {"date": "2019-02-11", "close": 9.9, "volume": 571099.0}, {"date": "2019-02-12", "close": 9.9, "volume": null}, {"date": "2019-02-13", "close": 9.9, "volume": null}, {"date": "2019-02-14", "close": 9.9, "volume": null}, {"date": "2019-02-15", "close": 9.98, "volume": 5000.0}, {"date": "2019-02-19", "close": 9.98, "volume": null}, {"date": "2019-02-20", "close": 9.98, "volume": null}, {"date": "2019-02-21", "close": 9.96, "volume": 1288.0}, {"date": "2019-02-22", "close": 9.96, "volume": null}, {"date": "2019-02-25", "close": 9.95, "volume": 200.0}, {"date": "2019-02-26", "close": 9.96, "volume": 400.0}, {"date": "2019-02-27", "close": 9.96, "volume": null}, {"date": "2019-02-28", "close": 9.96, "volume": null}, {"date": "2019-03-01", "close": 9.95, "volume": 50594.0}, {"date": "2019-03-04", "close": 9.95, "volume": null}, {"date": "2019-03-05", "close": 9.95, "volume": null}, {"date": "2019-03-06", "close": 9.95, "volume": null}, {"date": "2019-03-07", "close": 9.95, "volume": null}, {"date": "2019-03-08", "close": 9.94, "volume": 1000.0}, {"date": "2019-03-11", "close": 9.94, "volume": null}, {"date": "2019-03-12", "close": 9.9244, "volume": 300.0}, {"date": "2019-03-13", "close": 9.9244, "volume": null}, {"date": "2019-03-14", "close": 9.9244, "volume": null}, {"date": "2019-03-15", "close": 9.9244, "volume": null}, {"date": "2019-03-18", "close": 9.9244, "volume": null}, {"date": "2019-03-19", "close": 9.91, "volume": 911.0}, {"date": "2019-03-20", "close": 9.95, "volume": 31200.0}, {"date": "2019-03-21", "close": 9.95, "volume": null}, {"date": "2019-03-22", "close": 9.95, "volume": null}, {"date": "2019-03-25", "close": 9.95, "volume": 2200.0}, {"date": "2019-03-26", "close": 9.95, "volume": null}, {"date": "2019-03-27", "close": 9.93, "volume": 200.0}, {"date": "2019-03-28", "close": 9.93, "volume": null}, {"date": "2019-03-29", "close": 9.99, "volume": 354000.0}, {"date": "2019-04-01", "close": 9.99, "volume": null}, {"date": "2019-04-02", "close": 10.02, "volume": 5000.0}, {"date": "2019-04-03", "close": 10.0, "volume": 500.0}, {"date": "2019-04-04", "close": 10.01, "volume": 17600.0}, {"date": "2019-04-05", "close": 10.01, "volume": null}, {"date": "2019-04-08", "close": 10.01, "volume": null}, {"date": "2019-04-09", "close": 10.01, "volume": null}, {"date": "2019-04-10", "close": 10.01, "volume": null}, {"date": "2019-04-11", "close": 10.01, "volume": null}, {"date": "2019-04-12", "close": 10.03, "volume": 25000.0}, {"date": "2019-04-15", "close": 10.03, "volume": null}, {"date": "2019-04-16", "close": 10.08, "volume": 100.0}, {"date": "2019-04-17", "close": 10.08, "volume": null}, {"date": "2019-04-18", "close": 10.08, "volume": 500.0}, {"date": "2019-04-22", "close": 10.08, "volume": null}, {"date": "2019-04-23", "close": 10.06, "volume": 200.0}, {"date": "2019-04-24", "close": 10.06, "volume": null}, {"date": "2019-04-25", "close": 10.06, "volume": null}, {"date": "2019-04-26", "close": 10.06, "volume": null}, {"date": "2019-04-29", "close": 10.06, "volume": null}, {"date": "2019-04-30", "close": 10.06, "volume": null}, {"date": "2019-05-01", "close": 10.06, "volume": null}, {"date": "2019-05-02", "close": 10.06, "volume": null}, {"date": "2019-05-03", "close": 10.06, "volume": null}, {"date": "2019-05-06", "close": 10.06, "volume": null}, {"date": "2019-05-07", "close": 10.06, "volume": null}, {"date": "2019-05-08", "close": 10.06, "volume": null}, {"date": "2019-05-09", "close": 10.06, "volume": null}, {"date": "2019-05-10", "close": 10.04, "volume": 1418.0}, {"date": "2019-05-13", "close": 10.04, "volume": null}, {"date": "2019-05-14", "close": 10.04, "volume": null}, {"date": "2019-05-15", "close": 10.04, "volume": null}, {"date": "2019-05-16", "close": 10.04, "volume": null}, {"date": "2019-05-17", "close": 10.04, "volume": null}, {"date": "2019-05-20", "close": 10.04, "volume": null}, {"date": "2019-05-21", "close": 10.04, "volume": null}, {"date": "2019-05-22", "close": 10.06, "volume": 50000.0}, {"date": "2019-05-23", "close": 10.06, "volume": 1500.0}, {"date": "2019-05-24", "close": 10.06, "volume": null}, {"date": "2019-05-28", "close": 10.05, "volume": 1000.0}, {"date": "2019-05-29", "close": 10.06, "volume": 126126.0}, {"date": "2019-05-30", "close": 10.051, "volume": 349.0}, {"date": "2019-05-31", "close": 10.09, "volume": 2000.0}, {"date": "2019-06-03", "close": 10.09, "volume": null}, {"date": "2019-06-04", "close": 10.1, "volume": 50100.0}, {"date": "2019-06-05", "close": 10.1, "volume": null}, {"date": "2019-06-06", "close": 10.1, "volume": null}, {"date": "2019-06-07", "close": 10.1, "volume": null}, {"date": "2019-06-10", "close": 10.1, "volume": null}, {"date": "2019-06-11", "close": 10.1, "volume": null}, {"date": "2019-06-12", "close": 10.1, "volume": null}, {"date": "2019-06-13", "close": 10.07, "volume": 100000.0}, {"date": "2019-06-14", "close": 10.071, "volume": 1500.0}, {"date": "2019-06-17", "close": 10.071, "volume": null}, {"date": "2019-06-18", "close": 10.08, "volume": 50000.0}, {"date": "2019-06-19", "close": 10.14, "volume": 38677.0}, {"date": "2019-06-20", "close": 10.14, "volume": null}, {"date": "2019-06-21", "close": 10.14, "volume": null}, {"date": "2019-06-24", "close": 10.14, "volume": null}, {"date": "2019-06-25", "close": 10.13, "volume": 100200.0}, {"date": "2019-06-26", "close": 10.13, "volume": null}, {"date": "2019-06-27", "close": 10.13, "volume": 100.0}, {"date": "2019-06-28", "close": 10.13, "volume": null}, {"date": "2019-07-01", "close": 10.1, "volume": 400.0}, {"date": "2019-07-02", "close": 10.1, "volume": null}, {"date": "2019-07-03", "close": 10.09, "volume": 200.0}, {"date": "2019-07-05", "close": 10.09, "volume": null}, {"date": "2019-07-08", "close": 10.31, "volume": 1231246.0}, {"date": "2019-07-09", "close": 10.28, "volume": 42170.0}, {"date": "2019-07-10", "close": 10.28, "volume": 165300.0}, {"date": "2019-07-11", "close": 10.25, "volume": 1742248.0}, {"date": "2019-07-12", "close": 10.25, "volume": 239100.0}, {"date": "2019-07-15", "close": 10.25, "volume": 300.0}, {"date": "2019-07-16", "close": 10.25, "volume": 1000.0}, {"date": "2019-07-17", "close": 10.22, "volume": 28900.0}, {"date": "2019-07-18", "close": 10.25, "volume": 150500.0}, {"date": "2019-07-19", "close": 10.25, "volume": 2431.0}, {"date": "2019-07-22", "close": 10.22, "volume": 400.0}, {"date": "2019-07-23", "close": 10.25, "volume": 100.0}, {"date": "2019-07-24", "close": 10.2151, "volume": 19904.0}, {"date": "2019-07-25", "close": 10.25, "volume": 506880.0}, {"date": "2019-07-26", "close": 10.25, "volume": 140000.0}, {"date": "2019-07-29", "close": 10.25, "volume": null}, {"date": "2019-07-30", "close": 10.23, "volume": 253000.0}, {"date": "2019-07-31", "close": 10.21, "volume": 2080136.0}, {"date": "2019-08-01", "close": 10.23, "volume": 204800.0}, {"date": "2019-08-02", "close": 10.23, "volume": null}, {"date": "2019-08-05", "close": 10.23, "volume": 215238.0}, {"date": "2019-08-06", "close": 10.21, "volume": 265324.0}, {"date": "2019-08-07", "close": 10.2, "volume": 1647013.0}, {"date": "2019-08-08", "close": 10.21, "volume": 787000.0}, {"date": "2019-08-09", "close": 10.21, "volume": 39379.0}, {"date": "2019-08-12", "close": 10.2, "volume": 25600.0}, {"date": "2019-08-13", "close": 10.18, "volume": 159300.0}, {"date": "2019-08-14", "close": 10.18, "volume": null}, {"date": "2019-08-15", "close": 10.17, "volume": 1600.0}, {"date": "2019-08-16", "close": 10.17, "volume": null}, {"date": "2019-08-19", "close": 10.17, "volume": null}, {"date": "2019-08-20", "close": 10.17, "volume": null}, {"date": "2019-08-21", "close": 10.17, "volume": null}, {"date": "2019-08-22", "close": 10.19, "volume": 200000.0}, {"date": "2019-08-23", "close": 10.19, "volume": null}, {"date": "2019-08-26", "close": 10.19, "volume": null}, {"date": "2019-08-27", "close": 10.195, "volume": 29240.0}, {"date": "2019-08-28", "close": 10.17, "volume": 613476.0}, {"date": "2019-08-29", "close": 10.16, "volume": 270812.0}, {"date": "2019-08-30", "close": 10.17, "volume": 539324.0}, {"date": "2019-09-03", "close": 10.17, "volume": 98331.0}, {"date": "2019-09-04", "close": 10.16, "volume": 10000.0}, {"date": "2019-09-05", "close": 10.15, "volume": 20501.0}, {"date": "2019-09-06", "close": 10.15, "volume": 190506.0}, {"date": "2019-09-09", "close": 10.15, "volume": null}, {"date": "2019-09-10", "close": 10.15, "volume": 895002.0}, {"date": "2019-09-11", "close": 10.15, "volume": 191563.0}, {"date": "2019-09-12", "close": 10.16, "volume": 2250.0}, {"date": "2019-09-13", "close": 10.16, "volume": null}, {"date": "2019-09-16", "close": 10.16, "volume": 500086.0}, {"date": "2019-09-17", "close": 10.17, "volume": 335188.0}, {"date": "2019-09-18", "close": 10.16, "volume": 1390479.0}, {"date": "2019-09-19", "close": 10.17, "volume": 3026.0}, {"date": "2019-09-20", "close": 10.17, "volume": 240529.0}, {"date": "2019-09-23", "close": 10.2, "volume": 24632.0}, {"date": "2019-09-24", "close": 10.2, "volume": null}, {"date": "2019-09-25", "close": 10.2, "volume": null}, {"date": "2019-09-26", "close": 10.2, "volume": 25014.0}, {"date": "2019-09-27", "close": 10.2, "volume": null}, {"date": "2019-09-30", "close": 10.18, "volume": 40905.0}, {"date": "2019-10-01", "close": 10.2, "volume": 134814.0}, {"date": "2019-10-02", "close": 10.19, "volume": 50685.0}, {"date": "2019-10-03", "close": 10.17, "volume": 12493.0}, {"date": "2019-10-04", "close": 10.19, "volume": 1055902.0}, {"date": "2019-10-07", "close": 10.19, "volume": null}, {"date": "2019-10-08", "close": 10.2, "volume": 351174.0}, {"date": "2019-10-09", "close": 10.18, "volume": 25800.0}, {"date": "2019-10-10", "close": 10.16, "volume": 201.0}, {"date": "2019-10-11", "close": 10.18, "volume": 983454.0}, {"date": "2019-10-14", "close": 10.18, "volume": 528905.0}, {"date": "2019-10-15", "close": 10.16, "volume": 300.0}, {"date": "2019-10-16", "close": 10.2, "volume": 198450.0}, {"date": "2019-10-17", "close": 10.22, "volume": 106767.0}, {"date": "2019-10-18", "close": 10.2, "volume": 13162.0}, {"date": "2019-10-21", "close": 10.19, "volume": 49871.0}, {"date": "2019-10-22", "close": 10.19, "volume": null}, {"date": "2019-10-23", "close": 10.19, "volume": 50986.0}, {"date": "2019-10-24", "close": 10.2306, "volume": 103437.0}, {"date": "2019-10-25", "close": 10.19, "volume": 178.0}, {"date": "2019-10-28", "close": 10.21, "volume": 2494799.0}, {"date": "2019-10-29", "close": 10.21, "volume": 1245428.0}, {"date": "2019-10-30", "close": 10.21, "volume": 641604.0}, {"date": "2019-10-31", "close": 10.19, "volume": 367297.0}, {"date": "2019-11-01", "close": 10.21, "volume": 225252.0}, {"date": "2019-11-04", "close": 10.21, "volume": null}, {"date": "2019-11-05", "close": 10.18, "volume": 148.0}, {"date": "2019-11-06", "close": 9.793, "volume": 89572.0}, {"date": "2019-11-07", "close": 9.82, "volume": 70365.0}, {"date": "2019-11-08", "close": 9.71, "volume": 23090.0}, {"date": "2019-11-11", "close": 9.6, "volume": 14018.0}, {"date": "2019-11-12", "close": 9.75, "volume": 29618.0}, {"date": "2019-11-13", "close": 9.49, "volume": 93156.0}, {"date": "2019-11-14", "close": 8.89, "volume": 140807.0}, {"date": "2019-11-15", "close": 8.54, "volume": 25556.0}, {"date": "2019-11-18", "close": 8.5, "volume": 63254.0}, {"date": "2019-11-19", "close": 8.6, "volume": 12340.0}, {"date": "2019-11-20", "close": 8.11, "volume": 55389.0}, {"date": "2019-11-21", "close": 8.11, "volume": 62265.0}, {"date": "2019-11-22", "close": 8.6, "volume": 86310.0}, {"date": "2019-11-25", "close": 8.83, "volume": 65701.0}, {"date": "2019-11-26", "close": 9.01, "volume": 142483.0}, {"date": "2019-11-27", "close": 9.43, "volume": 190095.0}, {"date": "2019-11-29", "close": 9.0501, "volume": 50923.0}, {"date": "2019-12-02", "close": 9.59, "volume": 34082.0}, {"date": "2019-12-03", "close": 10.15, "volume": 42867.0}, {"date": "2019-12-04", "close": 10.01, "volume": 16895.0}, {"date": "2019-12-05", "close": 9.87, "volume": 34240.0}, {"date": "2019-12-06", "close": 9.65, "volume": 20940.0}, {"date": "2019-12-09", "close": 9.81, "volume": 74269.0}, {"date": "2019-12-10", "close": 9.98, "volume": 101944.0}, {"date": "2019-12-11", "close": 10.3, "volume": 130428.0}, {"date": "2019-12-12", "close": 10.92, "volume": 78601.0}, {"date": "2019-12-13", "close": 11.73, "volume": 101898.0}, {"date": "2019-12-16", "close": 10.66, "volume": 203125.0}, {"date": "2019-12-17", "close": 10.1, "volume": 131127.0}, {"date": "2019-12-18", "close": 10.08, "volume": 124856.0}, {"date": "2019-12-19", "close": 10.52, "volume": 106806.0}, {"date": "2019-12-20", "close": 10.59, "volume": 80003.0}, {"date": "2019-12-23", "close": 10.4, "volume": 35249.0}, {"date": "2019-12-24", "close": 10.5, "volume": 6902.0}, {"date": "2019-12-26", "close": 10.75, "volume": 4591.0}, {"date": "2019-12-27", "close": 10.66, "volume": 13826.0}, {"date": "2019-12-30", "close": 10.5, "volume": 24185.0}, {"date": "2019-12-31", "close": 10.98, "volume": 39468.0}, {"date": "2020-01-02", "close": 10.99, "volume": 30235.0}, {"date": "2020-01-03", "close": 10.95, "volume": 39911.0}, {"date": "2020-01-06", "close": 11.05, "volume": 38911.0}, {"date": "2020-01-07", "close": 11.32, "volume": 55309.0}, {"date": "2020-01-08", "close": 11.11, "volume": 21067.0}, {"date": "2020-01-09", "close": 11.3, "volume": 20009.0}, {"date": "2020-01-10", "close": 11.27, "volume": 20398.0}, {"date": "2020-01-13", "close": 11.3, "volume": 28318.0}, {"date": "2020-01-14", "close": 11.23, "volume": 7744.0}, {"date": "2020-01-15", "close": 11.3, "volume": 30118.0}, {"date": "2020-01-16", "close": 11.4, "volume": 105915.0}, {"date": "2020-01-17", "close": 11.51, "volume": 218427.0}, {"date": "2020-01-21", "close": 12.7, "volume": 95601.0}, {"date": "2020-01-22", "close": 12.6, "volume": 21323.0}, {"date": "2020-01-23", "close": 12.65, "volume": 31526.0}, {"date": "2020-01-24", "close": 12.9, "volume": 33582.0}, {"date": "2020-01-27", "close": 12.76, "volume": 22491.0}, {"date": "2020-01-28", "close": 12.9, "volume": 32087.0}, {"date": "2020-01-29", "close": 13.0, "volume": 34778.0}, {"date": "2020-01-30", "close": 13.0, "volume": 26957.0}, {"date": "2020-01-31", "close": 13.27, "volume": 32909.0}, {"date": "2020-02-03", "close": 14.4, "volume": 61167.0}, {"date": "2020-02-04", "close": 14.31, "volume": 58171.0}, {"date": "2020-02-05", "close": 14.8, "volume": 41030.0}, {"date": "2020-02-06", "close": 15.95, "volume": 65419.0}, {"date": "2020-02-07", "close": 15.65, "volume": 49848.0}, {"date": "2020-02-10", "close": 16.0, "volume": 25458.0}, {"date": "2020-02-11", "close": 16.0, "volume": 9961.0}, {"date": "2020-02-12", "close": 16.0, "volume": 22197.0}, {"date": "2020-02-13", "close": 16.0, "volume": 11771.0}, {"date": "2020-02-14", "close": 16.32, "volume": 16660.0}, {"date": "2020-02-18", "close": 16.31, "volume": 35542.0}, {"date": "2020-02-19", "close": 16.21, "volume": 65659.0}, {"date": "2020-02-20", "close": 16.65, "volume": 84871.0}, {"date": "2020-02-21", "close": 16.5, "volume": 24559.0}, {"date": "2020-02-24", "close": 15.92, "volume": 21898.0}, {"date": "2020-02-25", "close": 15.92, "volume": 33360.0}, {"date": "2020-02-26", "close": 16.2, "volume": 463894.0}, {"date": "2020-02-27", "close": 16.42, "volume": 67024.0}, {"date": "2020-02-28", "close": 16.15, "volume": 229872.0}, {"date": "2020-03-02", "close": 16.11, "volume": 116176.0}, {"date": "2020-03-03", "close": 16.35, "volume": 69808.0}, {"date": "2020-03-04", "close": 16.81, "volume": 49750.0}, {"date": "2020-03-05", "close": 16.94, "volume": 76270.0}, {"date": "2020-03-06", "close": 16.54, "volume": 101077.0}, {"date": "2020-03-09", "close": 15.24, "volume": 124352.0}, {"date": "2020-03-10", "close": 15.95, "volume": 106046.0}, {"date": "2020-03-11", "close": 15.82, "volume": 29379.0}, {"date": "2020-03-12", "close": 14.7, "volume": 89799.0}, {"date": "2020-03-13", "close": 14.7, "volume": 89659.0}, {"date": "2020-03-16", "close": 13.87, "volume": 99254.0}, {"date": "2020-03-17", "close": 13.32, "volume": 136647.0}, {"date": "2020-03-18", "close": 10.5, "volume": 158871.0}, {"date": "2020-03-19", "close": 11.49, "volume": 115541.0}, {"date": "2020-03-20", "close": 13.75, "volume": 526751.0}, {"date": "2020-03-23", "close": 12.85, "volume": 107338.0}, {"date": "2020-03-24", "close": 13.5, "volume": 121946.0}, {"date": "2020-03-25", "close": 14.02, "volume": 100613.0}, {"date": "2020-03-26", "close": 14.69, "volume": 118513.0}, {"date": "2020-03-27", "close": 15.02, "volume": 86767.0}, {"date": "2020-03-30", "close": 15.72, "volume": 59990.0}, {"date": "2020-03-31", "close": 16.0, "volume": 32231.0}, {"date": "2020-04-01", "close": 16.25, "volume": 20891.0}, {"date": "2020-04-02", "close": 18.15, "volume": 83429.0}, {"date": "2020-04-03", "close": 17.8, "volume": 172216.0}, {"date": "2020-04-06", "close": 17.7, "volume": 93626.0}, {"date": "2020-04-07", "close": 17.5, "volume": 99787.0}, {"date": "2020-04-08", "close": 17.72, "volume": 95745.0}, {"date": "2020-04-09", "close": 17.69, "volume": 62211.0}, {"date": "2020-04-13", "close": 17.69, "volume": 56246.0}, {"date": "2020-04-14", "close": 17.58, "volume": 140358.0}, {"date": "2020-04-15", "close": 17.28, "volume": 48334.0}, {"date": "2020-04-16", "close": 16.53, "volume": 95824.0}, {"date": "2020-04-17", "close": 15.1, "volume": 241145.0}, {"date": "2020-04-20", "close": 14.61, "volume": 140580.0}, {"date": "2020-04-21", "close": 14.91, "volume": 361574.0}, {"date": "2020-04-22", "close": 15.97, "volume": 38413.0}, {"date": "2020-04-23", "close": 16.01, "volume": 51943.0}, {"date": "2020-04-24", "close": 16.03, "volume": 56787.0}, {"date": "2020-04-27", "close": 16.03, "volume": 34007.0}, {"date": "2020-04-28", "close": 16.31, "volume": 70461.0}, {"date": "2020-04-29", "close": 16.18, "volume": 65695.0}, {"date": "2020-04-30", "close": 15.76, "volume": 39082.0}, {"date": "2020-05-01", "close": 16.11, "volume": 62303.0}, {"date": "2020-05-04", "close": 15.5, "volume": 80113.0}, {"date": "2020-05-05", "close": 15.62, "volume": 140799.0}, {"date": "2020-05-06", "close": 15.75, "volume": 97013.0}, {"date": "2020-05-07", "close": 15.67, "volume": 47332.0}, {"date": "2020-05-08", "close": 16.405, "volume": 104368.0}, {"date": "2020-05-11", "close": 16.07, "volume": 26452.0}, {"date": "2020-05-12", "close": 16.57, "volume": 94083.0}, {"date": "2020-05-13", "close": 16.5, "volume": 69105.0}, {"date": "2020-05-14", "close": 16.37, "volume": 91153.0}, {"date": "2020-05-15", "close": 16.28, "volume": 43672.0}, {"date": "2020-05-18", "close": 16.5, "volume": 79865.0}, {"date": "2020-05-19", "close": 16.67, "volume": 33440.0}, {"date": "2020-05-20", "close": 16.45, "volume": 50721.0}, {"date": "2020-05-21", "close": 16.7, "volume": 47207.0}, {"date": "2020-05-22", "close": 16.65, "volume": 83753.0}, {"date": "2020-05-26", "close": 16.5, "volume": 421907.0}, {"date": "2020-05-27", "close": 16.63, "volume": 75306.0}, {"date": "2020-05-28", "close": 16.24, "volume": 45399.0}, {"date": "2020-05-29", "close": 16.18, "volume": 68545.0}, {"date": "2020-06-01", "close": 16.94, "volume": 117280.0}, {"date": "2020-06-02", "close": 16.91, "volume": 146255.0}, {"date": "2020-06-03", "close": 17.12, "volume": 66507.0}, {"date": "2020-06-04", "close": 16.35, "volume": 57174.0}, {"date": "2020-06-05", "close": 15.95, "volume": 77288.0}, {"date": "2020-06-08", "close": 16.65, "volume": 79226.0}, {"date": "2020-06-09", "close": 16.92, "volume": 110316.0}, {"date": "2020-06-10", "close": 17.1, "volume": 94780.0}, {"date": "2020-06-11", "close": 15.8, "volume": 76472.0}, {"date": "2020-06-12", "close": 15.67, "volume": 69352.0}, {"date": "2020-06-15", "close": 16.89, "volume": 125220.0}, {"date": "2020-06-16", "close": 16.67, "volume": 85879.0}, {"date": "2020-06-17", "close": 17.0, "volume": 95433.0}, {"date": "2020-06-18", "close": 17.5, "volume": 86318.0}, {"date": "2020-06-19", "close": 18.11, "volume": 396228.0}, {"date": "2020-06-22", "close": 22.08, "volume": 314284.0}, {"date": "2020-06-23", "close": 18.99, "volume": 442687.0}, {"date": "2020-06-24", "close": 18.54, "volume": 134301.0}, {"date": "2020-06-25", "close": 18.4, "volume": 305171.0}, {"date": "2020-06-26", "close": 16.85, "volume": 1043256.0}, {"date": "2020-06-29", "close": 16.14, "volume": 214940.0}, {"date": "2020-06-30", "close": 16.1, "volume": 184049.0}, {"date": "2020-07-01", "close": 18.78, "volume": 3188978.0}, {"date": "2020-07-02", "close": 20.0, "volume": 431823.0}, {"date": "2020-07-06", "close": 20.23, "volume": 281960.0}, {"date": "2020-07-07", "close": 19.44, "volume": 263034.0}, {"date": "2020-07-08", "close": 19.89, "volume": 242915.0}, {"date": "2020-07-09", "close": 19.25, "volume": 205619.0}, {"date": "2020-07-10", "close": 18.8, "volume": 248179.0}, {"date": "2020-07-13", "close": 18.64, "volume": 119170.0}, {"date": "2020-07-14", "close": 19.0, "volume": 181410.0}, {"date": "2020-07-15", "close": 18.99, "volume": 236752.0}, {"date": "2020-07-16", "close": 19.0, "volume": 446093.0}, {"date": "2020-07-17", "close": 18.98, "volume": 217418.0}, {"date": "2020-07-20", "close": 18.01, "volume": 320720.0}, {"date": "2020-07-21", "close": 18.31, "volume": 173284.0}, {"date": "2020-07-22", "close": 18.77, "volume": 197776.0}, {"date": "2020-07-23", "close": 18.495, "volume": 141574.0}, {"date": "2020-07-24", "close": 18.54, "volume": 70418.0}, {"date": "2020-07-27", "close": 19.16, "volume": 93547.0}, {"date": "2020-07-28", "close": 18.89, "volume": 170441.0}, {"date": "2020-07-29", "close": 19.02, "volume": 146695.0}, {"date": "2020-07-30", "close": 19.49, "volume": 305305.0}, {"date": "2020-07-31", "close": 19.48, "volume": 457711.0}, {"date": "2020-08-03", "close": 19.74, "volume": 269213.0}, {"date": "2020-08-04", "close": 20.42, "volume": 536809.0}, {"date": "2020-08-05", "close": 22.48, "volume": 456462.0}, {"date": "2020-08-06", "close": 22.93, "volume": 547900.0}, {"date": "2020-08-07", "close": 23.29, "volume": 388137.0}, {"date": "2020-08-10", "close": 24.1, "volume": 458640.0}, {"date": "2020-08-11", "close": 24.49, "volume": 367751.0}, {"date": "2020-08-12", "close": 25.33, "volume": 462880.0}, {"date": "2020-08-13", "close": 24.35, "volume": 357639.0}, {"date": "2020-08-14", "close": 23.0, "volume": 391892.0}, {"date": "2020-08-17", "close": 21.92, "volume": 604866.0}, {"date": "2020-08-18", "close": 21.37, "volume": 325798.0}, {"date": "2020-08-19", "close": 22.75, "volume": 260188.0}, {"date": "2020-08-20", "close": 21.75, "volume": 207695.0}, {"date": "2020-08-21", "close": 21.27, "volume": 236091.0}, {"date": "2020-08-24", "close": 21.61, "volume": 402272.0}, {"date": "2020-08-25", "close": 22.03, "volume": 258460.0}, {"date": "2020-08-26", "close": 21.52, "volume": 226925.0}, {"date": "2020-08-27", "close": 21.7, "volume": 188467.0}, {"date": "2020-08-28", "close": 21.71, "volume": 256415.0}, {"date": "2020-08-31", "close": 21.23, "volume": 483804.0}, {"date": "2020-09-01", "close": 21.16, "volume": 241562.0}, {"date": "2020-09-02", "close": 21.12, "volume": 266168.0}, {"date": "2020-09-03", "close": 21.12, "volume": 492698.0}, {"date": "2020-09-04", "close": 21.2, "volume": 292081.0}, {"date": "2020-09-08", "close": 21.62, "volume": 324946.0}, {"date": "2020-09-09", "close": 22.37, "volume": 342959.0}, {"date": "2020-09-10", "close": 22.72, "volume": 495233.0}, {"date": "2020-09-11", "close": 21.99, "volume": 325421.0}, {"date": "2020-09-14", "close": 22.15, "volume": 603892.0}, {"date": "2020-09-15", "close": 23.88, "volume": 431015.0}, {"date": "2020-09-16", "close": 23.03, "volume": 331635.0}, {"date": "2020-09-17", "close": 22.88, "volume": 332130.0}, {"date": "2020-09-18", "close": 22.63, "volume": 3708325.0}, {"date": "2020-09-21", "close": 22.55, "volume": 405497.0}, {"date": "2020-09-22", "close": 21.63, "volume": 424115.0}, {"date": "2020-09-23", "close": 20.0, "volume": 431775.0}, {"date": "2020-09-24", "close": 19.36, "volume": 174853.0}, {"date": "2020-09-25", "close": 20.07, "volume": 183640.0}, {"date": "2020-09-28", "close": 20.97, "volume": 225902.0}, {"date": "2020-09-29", "close": 21.18, "volume": 946203.0}, {"date": "2020-09-30", "close": 21.81, "volume": 438524.0}, {"date": "2020-10-01", "close": 23.25, "volume": 515683.0}, {"date": "2020-10-02", "close": 23.41, "volume": 402949.0}, {"date": "2020-10-05", "close": 24.18, "volume": 264220.0}, {"date": "2020-10-06", "close": 24.58, "volume": 474842.0}, {"date": "2020-10-07", "close": 24.59, "volume": 366579.0}, {"date": "2020-10-08", "close": 26.16, "volume": 318230.0}, {"date": "2020-10-09", "close": 26.13, "volume": 438431.0}, {"date": "2020-10-12", "close": 26.47, "volume": 377802.0}, {"date": "2020-10-13", "close": 26.75, "volume": 447680.0}, {"date": "2020-10-14", "close": 27.67, "volume": 345888.0}, {"date": "2020-10-15", "close": 27.84, "volume": 237762.0}, {"date": "2020-10-16", "close": 28.14, "volume": 260278.0}, {"date": "2020-10-19", "close": 28.62, "volume": 282798.0}, {"date": "2020-10-20", "close": 28.56, "volume": 250956.0}, {"date": "2020-10-21", "close": 26.78, "volume": 487374.0}, {"date": "2020-10-22", "close": 26.45, "volume": 167023.0}, {"date": "2020-10-23", "close": 28.54, "volume": 500394.0}, {"date": "2020-10-26", "close": 26.59, "volume": 207338.0}, {"date": "2020-10-27", "close": 25.96, "volume": 73276.0}, {"date": "2020-10-28", "close": 27.95, "volume": 355706.0}, {"date": "2020-10-29", "close": 27.67, "volume": 296130.0}, {"date": "2020-10-30", "close": 27.3, "volume": 206064.0}, {"date": "2020-11-02", "close": 27.76, "volume": 562916.0}, {"date": "2020-11-03", "close": 29.24, "volume": 345730.0}, {"date": "2020-11-04", "close": 29.29, "volume": 422801.0}, {"date": "2020-11-05", "close": 30.0, "volume": 294125.0}, {"date": "2020-11-06", "close": 30.0, "volume": 916698.0}, {"date": "2020-11-09", "close": 29.43, "volume": 340853.0}, {"date": "2020-11-10", "close": 29.85, "volume": 176300.0}, {"date": "2020-11-11", "close": 29.64, "volume": 485252.0}, {"date": "2020-11-12", "close": 29.23, "volume": 673412.0}, {"date": "2020-11-13", "close": 29.78, "volume": 483392.0}, {"date": "2020-11-16", "close": 29.71, "volume": 561856.0}, {"date": "2020-11-17", "close": 29.68, "volume": 374960.0}, {"date": "2020-11-18", "close": 28.5, "volume": 358789.0}, {"date": "2020-11-19", "close": 29.46, "volume": 283829.0}, {"date": "2020-11-20", "close": 29.98, "volume": 362274.0}, {"date": "2020-11-23", "close": 29.22, "volume": 586833.0}, {"date": "2020-11-24", "close": 28.91, "volume": 630872.0}, {"date": "2020-11-25", "close": 29.84, "volume": 370459.0}, {"date": "2020-11-27", "close": 29.75, "volume": 142919.0}, {"date": "2020-11-30", "close": 29.86, "volume": 633999.0}, {"date": "2020-12-01", "close": 35.47, "volume": 2244425.0}, {"date": "2020-12-02", "close": 35.52, "volume": 977782.0}, {"date": "2020-12-03", "close": 34.26, "volume": 456806.0}, {"date": "2020-12-04", "close": 34.94, "volume": 393529.0}, {"date": "2020-12-07", "close": 35.7, "volume": 528350.0}, {"date": "2020-12-08", "close": 37.42, "volume": 731733.0}, {"date": "2020-12-09", "close": 35.31, "volume": 377485.0}, {"date": "2020-12-10", "close": 37.94, "volume": 689312.0}, {"date": "2020-12-11", "close": 37.49, "volume": 369362.0}, {"date": "2020-12-14", "close": 36.51, "volume": 445713.0}, {"date": "2020-12-15", "close": 34.96, "volume": 667041.0}, {"date": "2020-12-16", "close": 34.76, "volume": 772252.0}, {"date": "2020-12-17", "close": 36.42, "volume": 1152685.0}, {"date": "2020-12-18", "close": 37.27, "volume": 2170774.0}, {"date": "2020-12-21", "close": 38.47, "volume": 1299979.0}, {"date": "2020-12-22", "close": 38.53, "volume": 909447.0}, {"date": "2020-12-23", "close": 38.16, "volume": 686051.0}, {"date": "2020-12-24", "close": 37.93, "volume": 194979.0}, {"date": "2020-12-28", "close": 37.8, "volume": 391092.0}, {"date": "2020-12-29", "close": 36.84, "volume": 625873.0}, {"date": "2020-12-30", "close": 37.87, "volume": 228023.0}, {"date": "2020-12-31", "close": 37.56, "volume": 450413.0}, {"date": "2021-01-04", "close": 35.8, "volume": 433475.0}, {"date": "2021-01-05", "close": 33.89, "volume": 1563684.0}, {"date": "2021-01-06", "close": 38.25, "volume": 4226712.0}, {"date": "2021-01-07", "close": 37.86, "volume": 1548893.0}, {"date": "2021-01-08", "close": 38.14, "volume": 1160884.0}, {"date": "2021-01-11", "close": 37.19, "volume": 407267.0}, {"date": "2021-01-12", "close": 36.74, "volume": 1009737.0}, {"date": "2021-01-13", "close": 36.71, "volume": 2044444.0}, {"date": "2021-01-14", "close": 37.39, "volume": 914232.0}, {"date": "2021-01-15", "close": 37.23, "volume": 918056.0}, {"date": "2021-01-19", "close": 37.5, "volume": 573675.0}, {"date": "2021-01-20", "close": 37.9, "volume": 1203757.0}, {"date": "2021-01-21", "close": 38.1, "volume": 865870.0}, {"date": "2021-01-22", "close": 38.0, "volume": 885942.0}, {"date": "2021-01-25", "close": 37.82, "volume": 666582.0}, {"date": "2021-01-26", "close": 38.25, "volume": 1071830.0}, {"date": "2021-01-27", "close": 37.05, "volume": 1221099.0}, {"date": "2021-01-28", "close": 37.25, "volume": 450122.0}, {"date": "2021-01-29", "close": 38.27, "volume": 589730.0}, {"date": "2021-02-01", "close": 40.15, "volume": 1872750.0}, {"date": "2021-02-02", "close": 38.76, "volume": 1565542.0}, {"date": "2021-02-03", "close": 37.93, "volume": 945412.0}, {"date": "2021-02-04", "close": 36.0, "volume": 903517.0}, {"date": "2021-02-05", "close": 35.74, "volume": 747930.0}, {"date": "2021-02-08", "close": 35.77, "volume": 1251564.0}, {"date": "2021-02-09", "close": 36.26, "volume": 541424.0}, {"date": "2021-02-10", "close": 33.74, "volume": 1495482.0}, {"date": "2021-02-11", "close": 34.41, "volume": 1009651.0}, {"date": "2021-02-12", "close": 32.89, "volume": 1420117.0}, {"date": "2021-02-16", "close": 32.27, "volume": 733936.0}, {"date": "2021-02-17", "close": 32.16, "volume": 670561.0}, {"date": "2021-02-18", "close": 31.81, "volume": 591717.0}, {"date": "2021-02-19", "close": 31.75, "volume": 944714.0}, {"date": "2021-02-22", "close": 31.21, "volume": 971885.0}, {"date": "2021-02-23", "close": 30.44, "volume": 693747.0}, {"date": "2021-02-24", "close": 32.245, "volume": 916348.0}, {"date": "2021-02-25", "close": 31.6, "volume": 697543.0}, {"date": "2021-02-26", "close": 30.77, "volume": 806013.0}, {"date": "2021-03-01", "close": 31.94, "volume": 981923.0}, {"date": "2021-03-02", "close": 32.12, "volume": 858988.0}, {"date": "2021-03-03", "close": 30.49, "volume": 1555297.0}, {"date": "2021-03-04", "close": 31.08, "volume": 2288246.0}, {"date": "2021-03-05", "close": 31.14, "volume": 1392357.0}, {"date": "2021-03-08", "close": 32.86, "volume": 1015249.0}, {"date": "2021-03-09", "close": 34.28, "volume": 1028917.0}, {"date": "2021-03-10", "close": 35.98, "volume": 1055638.0}, {"date": "2021-03-11", "close": 37.26, "volume": 1048744.0}, {"date": "2021-03-12", "close": 37.17, "volume": 898111.0}, {"date": "2021-03-15", "close": 38.21, "volume": 1052351.0}, {"date": "2021-03-16", "close": 38.07, "volume": 1054594.0}, {"date": "2021-03-17", "close": 37.21, "volume": 1584021.0}, {"date": "2021-03-18", "close": 35.77, "volume": 1546713.0}, {"date": "2021-03-19", "close": 37.12, "volume": 7936133.0}, {"date": "2021-03-22", "close": 35.52, "volume": 1468463.0}, {"date": "2021-03-23", "close": 33.85, "volume": 1492423.0}, {"date": "2021-03-24", "close": 33.49, "volume": 851840.0}, {"date": "2021-03-25", "close": 34.29, "volume": 1776303.0}, {"date": "2021-03-26", "close": 35.25, "volume": 546603.0}, {"date": "2021-03-29", "close": 34.64, "volume": 496297.0}, {"date": "2021-03-30", "close": 34.82, "volume": 391775.0}, {"date": "2021-03-31", "close": 36.76, "volume": 1000991.0}, {"date": "2021-04-01", "close": 37.1, "volume": 618135.0}, {"date": "2021-04-05", "close": 38.5, "volume": 965725.0}, {"date": "2021-04-06", "close": 37.96, "volume": 590528.0}, {"date": "2021-04-07", "close": 37.94, "volume": 544324.0}, {"date": "2021-04-08", "close": 37.61, "volume": 646856.0}, {"date": "2021-04-09", "close": 37.88, "volume": 472506.0}, {"date": "2021-04-12", "close": 36.99, "volume": 606110.0}, {"date": "2021-04-13", "close": 29.69, "volume": 9632181.0}, {"date": "2021-04-14", "close": 28.99, "volume": 5345178.0}, {"date": "2021-04-15", "close": 28.61, "volume": 3148394.0}, {"date": "2021-04-16", "close": 29.17, "volume": 1114057.0}, {"date": "2021-04-19", "close": 28.2, "volume": 1106711.0}, {"date": "2021-04-20", "close": 28.27, "volume": 1459719.0}, {"date": "2021-04-21", "close": 29.39, "volume": 606147.0}, {"date": "2021-04-22", "close": 29.28, "volume": 554185.0}, {"date": "2021-04-23", "close": 29.41, "volume": 938703.0}, {"date": "2021-04-26", "close": 29.46, "volume": 487761.0}, {"date": "2021-04-27", "close": 30.75, "volume": 1208824.0}, {"date": "2021-04-28", "close": 30.32, "volume": 646382.0}, {"date": "2021-04-29", "close": 29.71, "volume": 1476669.0}, {"date": "2021-04-30", "close": 29.06, "volume": 642249.0}, {"date": "2021-05-03", "close": 29.05, "volume": 790403.0}, {"date": "2021-05-04", "close": 28.71, "volume": 732527.0}, {"date": "2021-05-05", "close": 28.8, "volume": 922026.0}, {"date": "2021-05-06", "close": 25.41, "volume": 6482845.0}, {"date": "2021-05-07", "close": 26.34, "volume": 3339526.0}, {"date": "2021-05-10", "close": 24.93, "volume": 1325827.0}, {"date": "2021-05-11", "close": 24.52, "volume": 1582310.0}, {"date": "2021-05-12", "close": 24.79, "volume": 1027087.0}, {"date": "2021-05-13", "close": 26.11, "volume": 1401602.0}, {"date": "2021-05-14", "close": 25.28, "volume": 1053301.0}, {"date": "2021-05-17", "close": 24.11, "volume": 1944881.0}, {"date": "2021-05-18", "close": 23.48, "volume": 2061910.0}, {"date": "2021-05-19", "close": 24.36, "volume": 775433.0}, {"date": "2021-05-20", "close": 24.53, "volume": 611656.0}, {"date": "2021-05-21", "close": 25.07, "volume": 759336.0}, {"date": "2021-05-24", "close": 25.13, "volume": 392698.0}, {"date": "2021-05-25", "close": 26.02, "volume": 886511.0}, {"date": "2021-05-26", "close": 26.98, "volume": 1331851.0}, {"date": "2021-05-27", "close": 26.7, "volume": 1985705.0}, {"date": "2021-05-28", "close": 26.19, "volume": 547262.0}, {"date": "2021-06-01", "close": 25.7, "volume": 787461.0}, {"date": "2021-06-02", "close": 25.95, "volume": 1758094.0}, {"date": "2021-06-03", "close": 25.34, "volume": 937422.0}, {"date": "2021-06-04", "close": 25.81, "volume": 476413.0}, {"date": "2021-06-07", "close": 26.69, "volume": 957406.0}, {"date": "2021-06-08", "close": 26.97, "volume": 669257.0}, {"date": "2021-06-09", "close": 26.45, "volume": 616192.0}, {"date": "2021-06-10", "close": 27.68, "volume": 648918.0}, {"date": "2021-06-11", "close": 27.21, "volume": 428143.0}, {"date": "2021-06-14", "close": 27.75, "volume": 411358.0}, {"date": "2021-06-15", "close": 27.6, "volume": 925147.0}, {"date": "2021-06-16", "close": 27.23, "volume": 777095.0}, {"date": "2021-06-17", "close": 28.3, "volume": 894253.0}, {"date": "2021-06-18", "close": 27.68, "volume": 1750458.0}, {"date": "2021-06-21", "close": 28.36, "volume": 698702.0}, {"date": "2021-06-22", "close": 28.68, "volume": 752548.0}, {"date": "2021-06-23", "close": 29.25, "volume": 643765.0}, {"date": "2021-06-24", "close": 29.49, "volume": 779277.0}, {"date": "2021-06-25", "close": 29.9, "volume": 3493543.0}, {"date": "2021-06-28", "close": 28.39, "volume": 742575.0}, {"date": "2021-06-29", "close": 27.88, "volume": 611569.0}, {"date": "2021-06-30", "close": 27.41, "volume": 522683.0}, {"date": "2021-07-01", "close": 27.26, "volume": 780195.0}, {"date": "2021-07-02", "close": 27.45, "volume": 741204.0}, {"date": "2021-07-06", "close": 27.4, "volume": 788097.0}, {"date": "2021-07-07", "close": 27.46, "volume": 786364.0}, {"date": "2021-07-08", "close": 27.16, "volume": 656136.0}, {"date": "2021-07-09", "close": 27.05, "volume": 811518.0}, {"date": "2021-07-12", "close": 26.5, "volume": 684819.0}, {"date": "2021-07-13", "close": 26.27, "volume": 611317.0}, {"date": "2021-07-14", "close": 25.58, "volume": 2784012.0}, {"date": "2021-07-15", "close": 25.76, "volume": 894865.0}, {"date": "2021-07-16", "close": 25.47, "volume": 720717.0}, {"date": "2021-07-19", "close": 23.96, "volume": 2098146.0}, {"date": "2021-07-20", "close": 22.86, "volume": 2105166.0}, {"date": "2021-07-21", "close": 23.46, "volume": 2400367.0}, {"date": "2021-07-22", "close": 22.55, "volume": 614418.0}, {"date": "2021-07-23", "close": 22.3, "volume": 1871035.0}, {"date": "2021-07-26", "close": 22.06, "volume": 1411996.0}, {"date": "2021-07-27", "close": 22.21, "volume": 1195495.0}, {"date": "2021-07-28", "close": 22.09, "volume": 1508604.0}, {"date": "2021-07-29", "close": 22.15, "volume": 780152.0}, {"date": "2021-07-30", "close": 22.39, "volume": 456125.0}, {"date": "2021-08-02", "close": 21.84, "volume": 719359.0}, {"date": "2021-08-03", "close": 21.49, "volume": 564116.0}, {"date": "2021-08-04", "close": 21.71, "volume": 999641.0}, {"date": "2021-08-05", "close": 25.13, "volume": 2539331.0}, {"date": "2021-08-06", "close": 25.27, "volume": 782701.0}, {"date": "2021-08-09", "close": 24.87, "volume": 1742897.0}, {"date": "2021-08-10", "close": 24.61, "volume": 678210.0}, {"date": "2021-08-11", "close": 25.31, "volume": 576605.0}, {"date": "2021-08-12", "close": 25.38, "volume": 655197.0}, {"date": "2021-08-13", "close": 25.12, "volume": 399360.0}, {"date": "2021-08-16", "close": 24.52, "volume": 390581.0}, {"date": "2021-08-17", "close": 24.0, "volume": 454980.0}, {"date": "2021-08-18", "close": 23.41, "volume": 607594.0}, {"date": "2021-08-19", "close": 22.69, "volume": 474719.0}, {"date": "2021-08-20", "close": 23.35, "volume": 550778.0}, {"date": "2021-08-23", "close": 23.7, "volume": 281774.0}, {"date": "2021-08-24", "close": 23.63, "volume": 625971.0}, {"date": "2021-08-25", "close": 24.05, "volume": 539046.0}, {"date": "2021-08-26", "close": 23.24, "volume": 450543.0}, {"date": "2021-08-27", "close": 23.66, "volume": 423750.0}, {"date": "2021-08-30", "close": 23.75, "volume": 376342.0}, {"date": "2021-08-31", "close": 24.04, "volume": 1056622.0}, {"date": "2021-09-01", "close": 24.09, "volume": 946579.0}, {"date": "2021-09-02", "close": 24.89, "volume": 591659.0}, {"date": "2021-09-03", "close": 24.38, "volume": 831798.0}, {"date": "2021-09-07", "close": 25.33, "volume": 756389.0}, {"date": "2021-09-08", "close": 25.15, "volume": 495889.0}, {"date": "2021-09-09", "close": 24.69, "volume": 568772.0}, {"date": "2021-09-10", "close": 23.78, "volume": 1022581.0}, {"date": "2021-09-13", "close": 23.94, "volume": 558222.0}, {"date": "2021-09-14", "close": 23.89, "volume": 605685.0}, {"date": "2021-09-15", "close": 24.44, "volume": 1097232.0}, {"date": "2021-09-16", "close": 23.87, "volume": 825354.0}, {"date": "2021-09-17", "close": 24.04, "volume": 1996865.0}, {"date": "2021-09-20", "close": 24.01, "volume": 718032.0}, {"date": "2021-09-21", "close": 23.31, "volume": 457080.0}, {"date": "2021-09-22", "close": 23.24, "volume": 437406.0}, {"date": "2021-09-23", "close": 23.71, "volume": 525221.0}, {"date": "2021-09-24", "close": 23.0, "volume": 382648.0}, {"date": "2021-09-27", "close": 23.77, "volume": 603805.0}, {"date": "2021-09-28", "close": 23.4, "volume": 568694.0}, {"date": "2021-09-29", "close": 23.25, "volume": 282722.0}, {"date": "2021-09-30", "close": 23.29, "volume": 600591.0}, {"date": "2021-10-01", "close": 23.57, "volume": 1176203.0}, {"date": "2021-10-04", "close": 23.56, "volume": 476205.0}, {"date": "2021-10-05", "close": 23.63, "volume": 475481.0}, {"date": "2021-10-06", "close": 23.22, "volume": 408607.0}, {"date": "2021-10-07", "close": 23.25, "volume": 1299475.0}, {"date": "2021-10-08", "close": 23.11, "volume": 729400.0}, {"date": "2021-10-11", "close": 23.26, "volume": 599707.0}, {"date": "2021-10-12", "close": 23.6, "volume": 876159.0}, {"date": "2021-10-13", "close": 23.49, "volume": 582643.0}, {"date": "2021-10-14", "close": 24.73, "volume": 876226.0}, {"date": "2021-10-15", "close": 25.26, "volume": 737615.0}, {"date": "2021-10-18", "close": 24.84, "volume": 783091.0}, {"date": "2021-10-19", "close": 25.21, "volume": 574065.0}, {"date": "2021-10-20", "close": 25.79, "volume": 579751.0}, {"date": "2021-10-21", "close": 25.8, "volume": 456152.0}, {"date": "2021-10-22", "close": 25.6, "volume": 314036.0}, {"date": "2021-10-25", "close": 25.04, "volume": 627385.0}, {"date": "2021-10-26", "close": 25.18, "volume": 349507.0}, {"date": "2021-10-27", "close": 25.45, "volume": 428531.0}, {"date": "2021-10-28", "close": 26.86, "volume": 911698.0}, {"date": "2021-10-29", "close": 27.25, "volume": 1249985.0}, {"date": "2021-11-01", "close": 27.01, "volume": 673925.0}, {"date": "2021-11-02", "close": 25.95, "volume": 668146.0}, {"date": "2021-11-03", "close": 26.36, "volume": 1034981.0}, {"date": "2021-11-04", "close": 25.85, "volume": 1556869.0}, {"date": "2021-11-05", "close": 24.94, "volume": 1185326.0}, {"date": "2021-11-08", "close": 25.64, "volume": 631012.0}, {"date": "2021-11-09", "close": 24.45, "volume": 770296.0}, {"date": "2021-11-10", "close": 25.22, "volume": 824351.0}, {"date": "2021-11-11", "close": 25.0, "volume": 532685.0}, {"date": "2021-11-12", "close": 25.22, "volume": 579874.0}, {"date": "2021-11-15", "close": 25.29, "volume": 3310451.0}, {"date": "2021-11-16", "close": 25.51, "volume": 3873032.0}, {"date": "2021-11-17", "close": 23.99, "volume": 609927.0}, {"date": "2021-11-18", "close": 23.36, "volume": 981951.0}, {"date": "2021-11-19", "close": 23.03, "volume": 798358.0}, {"date": "2021-11-22", "close": 22.22, "volume": 578027.0}, {"date": "2021-11-23", "close": 22.38, "volume": 1256423.0}, {"date": "2021-11-24", "close": 22.37, "volume": 580032.0}, {"date": "2021-11-26", "close": 21.6, "volume": 589521.0}, {"date": "2021-11-29", "close": 20.14, "volume": 1096990.0}, {"date": "2021-11-30", "close": 19.63, "volume": 2126935.0}, {"date": "2021-12-01", "close": 18.47, "volume": 1214157.0}, {"date": "2021-12-02", "close": 18.96, "volume": 962576.0}, {"date": "2021-12-03", "close": 20.0, "volume": 1183159.0}, {"date": "2021-12-06", "close": 20.63, "volume": 1335338.0}, {"date": "2021-12-07", "close": 21.61, "volume": 1074691.0}, {"date": "2021-12-08", "close": 22.21, "volume": 587509.0}, {"date": "2021-12-09", "close": 21.93, "volume": 620751.0}, {"date": "2021-12-10", "close": 21.83, "volume": 677766.0}, {"date": "2021-12-13", "close": 22.01, "volume": 1017595.0}, {"date": "2021-12-14", "close": 21.26, "volume": 568408.0}, {"date": "2021-12-15", "close": 21.05, "volume": 600528.0}, {"date": "2021-12-16", "close": 20.18, "volume": 610323.0}, {"date": "2021-12-17", "close": 21.35, "volume": 780183.0}, {"date": "2021-12-20", "close": 21.42, "volume": 646899.0}, {"date": "2021-12-21", "close": 21.99, "volume": 475297.0}, {"date": "2021-12-22", "close": 23.03, "volume": 1026006.0}, {"date": "2021-12-23", "close": 23.73, "volume": 777994.0}, {"date": "2021-12-27", "close": 23.84, "volume": 627752.0}, {"date": "2021-12-28", "close": 23.0, "volume": 1060980.0}, {"date": "2021-12-29", "close": 23.12, "volume": 485519.0}, {"date": "2021-12-30", "close": 23.49, "volume": 488436.0}, {"date": "2021-12-31", "close": 24.46, "volume": 1071750.0}, {"date": "2022-01-03", "close": 23.95, "volume": 865398.0}, {"date": "2022-01-04", "close": 23.29, "volume": 544616.0}, {"date": "2022-01-05", "close": 23.11, "volume": 585200.0}, {"date": "2022-01-06", "close": 22.22, "volume": 361009.0}, {"date": "2022-01-07", "close": 22.25, "volume": 605570.0}, {"date": "2022-01-10", "close": 23.07, "volume": 726992.0}, {"date": "2022-01-11", "close": 23.5, "volume": 414449.0}, {"date": "2022-01-12", "close": 22.15, "volume": 869766.0}, {"date": "2022-01-13", "close": 21.8, "volume": 1116272.0}, {"date": "2022-01-14", "close": 20.49, "volume": 734835.0}, {"date": "2022-01-18", "close": 19.55, "volume": 1090321.0}, {"date": "2022-01-19", "close": 19.12, "volume": 804365.0}, {"date": "2022-01-20", "close": 19.4, "volume": 605070.0}, {"date": "2022-01-21", "close": 18.4, "volume": 696048.0}, {"date": "2022-01-24", "close": 18.92, "volume": 1341420.0}, {"date": "2022-01-25", "close": 18.11, "volume": 813492.0}, {"date": "2022-01-26", "close": 17.86, "volume": 742793.0}, {"date": "2022-01-27", "close": 17.87, "volume": 984262.0}, {"date": "2022-01-28", "close": 17.87, "volume": 2604381.0}, {"date": "2022-01-31", "close": 18.9, "volume": 2280644.0}, {"date": "2022-02-01", "close": 17.97, "volume": 1471455.0}, {"date": "2022-02-02", "close": 17.66, "volume": 955566.0}, {"date": "2022-02-03", "close": 17.2, "volume": 715999.0}, {"date": "2022-02-04", "close": 17.11, "volume": 796211.0}, {"date": "2022-02-07", "close": 17.18, "volume": 727956.0}, {"date": "2022-02-08", "close": 17.98, "volume": 838754.0}, {"date": "2022-02-09", "close": 17.99, "volume": 624320.0}, {"date": "2022-02-10", "close": 18.33, "volume": 2885739.0}, {"date": "2022-02-11", "close": 17.88, "volume": 523725.0}, {"date": "2022-02-14", "close": 17.6, "volume": 699909.0}, {"date": "2022-02-15", "close": 18.31, "volume": 647749.0}, {"date": "2022-02-16", "close": 18.35, "volume": 761931.0}, {"date": "2022-02-17", "close": 17.43, "volume": 663001.0}, {"date": "2022-02-18", "close": 16.77, "volume": 1027908.0}, {"date": "2022-02-22", "close": 15.73, "volume": 1666039.0}, {"date": "2022-02-23", "close": 15.56, "volume": 2517237.0}, {"date": "2022-02-24", "close": 15.19, "volume": 3169830.0}, {"date": "2022-02-25", "close": 16.2, "volume": 2615755.0}, {"date": "2022-02-28", "close": 17.43, "volume": 1742888.0}, {"date": "2022-03-01", "close": 15.92, "volume": 1294327.0}, {"date": "2022-03-02", "close": 15.28, "volume": 1530022.0}, {"date": "2022-03-03", "close": 15.0, "volume": 1729066.0}, {"date": "2022-03-04", "close": 15.1, "volume": 2356829.0}, {"date": "2022-03-07", "close": 15.54, "volume": 2539599.0}, {"date": "2022-03-08", "close": 16.69, "volume": 1683720.0}, {"date": "2022-03-09", "close": 16.69, "volume": 861486.0}, {"date": "2022-03-10", "close": 16.25, "volume": 698974.0}, {"date": "2022-03-11", "close": 15.51, "volume": 625542.0}, {"date": "2022-03-14", "close": 15.34, "volume": 1205691.0}, {"date": "2022-03-15", "close": 16.05, "volume": 594762.0}, {"date": "2022-03-16", "close": 16.58, "volume": 955837.0}, {"date": "2022-03-17", "close": 17.5, "volume": 974367.0}, {"date": "2022-03-18", "close": 17.58, "volume": 1190777.0}, {"date": "2022-03-21", "close": 17.27, "volume": 478184.0}, {"date": "2022-03-22", "close": 17.25, "volume": 560081.0}, {"date": "2022-03-23", "close": 16.46, "volume": 771639.0}, {"date": "2022-03-24", "close": 16.59, "volume": 784750.0}, {"date": "2022-03-25", "close": 16.0, "volume": 687971.0}, {"date": "2022-03-28", "close": 16.41, "volume": 2374044.0}, {"date": "2022-03-29", "close": 17.2, "volume": 986454.0}, {"date": "2022-03-30", "close": 16.91, "volume": 736469.0}, {"date": "2022-03-31", "close": 16.03, "volume": 682845.0}, {"date": "2022-04-01", "close": 16.65, "volume": 1313580.0}, {"date": "2022-04-04", "close": 16.55, "volume": 970859.0}, {"date": "2022-04-05", "close": 16.19, "volume": 1075758.0}, {"date": "2022-04-06", "close": 15.66, "volume": 1011155.0}, {"date": "2022-04-07", "close": 15.58, "volume": 581200.0}, {"date": "2022-04-08", "close": 15.33, "volume": 629651.0}, {"date": "2022-04-11", "close": 15.21, "volume": 531103.0}, {"date": "2022-04-12", "close": 16.29, "volume": 1923167.0}, {"date": "2022-04-13", "close": 16.24, "volume": 639533.0}, {"date": "2022-04-14", "close": 15.84, "volume": 522268.0}, {"date": "2022-04-18", "close": 15.36, "volume": 1092446.0}, {"date": "2022-04-19", "close": 15.64, "volume": 791623.0}, {"date": "2022-04-20", "close": 15.29, "volume": 609924.0}, {"date": "2022-04-21", "close": 14.93, "volume": 1004035.0}, {"date": "2022-04-22", "close": 14.36, "volume": 893490.0}, {"date": "2022-04-25", "close": 14.19, "volume": 1249700.0}, {"date": "2022-04-26", "close": 13.52, "volume": 1244540.0}, {"date": "2022-04-27", "close": 13.3, "volume": 684963.0}, {"date": "2022-04-28", "close": 13.36, "volume": 488811.0}, {"date": "2022-04-29", "close": 12.66, "volume": 700420.0}, {"date": "2022-05-02", "close": 12.86, "volume": 1294963.0}, {"date": "2022-05-03", "close": 12.74, "volume": 1145541.0}, {"date": "2022-05-04", "close": 13.52, "volume": 494939.0}, {"date": "2022-05-05", "close": 12.82, "volume": 596857.0}, {"date": "2022-05-06", "close": 12.96, "volume": 765635.0}, {"date": "2022-05-09", "close": 11.43, "volume": 2334889.0}, {"date": "2022-05-10", "close": 14.86, "volume": 4647192.0}, {"date": "2022-05-11", "close": 14.14, "volume": 2829930.0}, {"date": "2022-05-12", "close": 15.55, "volume": 2797231.0}, {"date": "2022-05-13", "close": 16.25, "volume": 1588047.0}, {"date": "2022-05-16", "close": 16.52, "volume": 1306147.0}, {"date": "2022-05-17", "close": 17.12, "volume": 1642616.0}, {"date": "2022-05-18", "close": 16.94, "volume": 1085525.0}, {"date": "2022-05-19", "close": 16.99, "volume": 852643.0}, {"date": "2022-05-20", "close": 17.48, "volume": 1114460.0}, {"date": "2022-05-23", "close": 17.58, "volume": 993207.0}, {"date": "2022-05-24", "close": 17.35, "volume": 831662.0}, {"date": "2022-05-25", "close": 17.85, "volume": 1486002.0}, {"date": "2022-05-26", "close": 17.76, "volume": 758357.0}, {"date": "2022-05-27", "close": 17.89, "volume": 483001.0}, {"date": "2022-05-31", "close": 17.99, "volume": 4569954.0}, {"date": "2022-06-01", "close": 17.65, "volume": 757764.0}, {"date": "2022-06-02", "close": 18.18, "volume": 661745.0}, {"date": "2022-06-03", "close": 17.94, "volume": 602305.0}, {"date": "2022-06-06", "close": 17.73, "volume": 806074.0}, {"date": "2022-06-07", "close": 17.96, "volume": 1199111.0}, {"date": "2022-06-08", "close": 17.79, "volume": 473982.0}, {"date": "2022-06-09", "close": 17.56, "volume": 544946.0}, {"date": "2022-06-10", "close": 18.05, "volume": 922205.0}, {"date": "2022-06-13", "close": 17.19, "volume": 872662.0}, {"date": "2022-06-14", "close": 17.25, "volume": 858059.0}, {"date": "2022-06-15", "close": 17.19, "volume": 809766.0}, {"date": "2022-06-16", "close": 16.85, "volume": 1401959.0}, {"date": "2022-06-17", "close": 17.25, "volume": 1021523.0}, {"date": "2022-06-21", "close": 17.57, "volume": 802732.0}, {"date": "2022-06-22", "close": 17.92, "volume": 1303264.0}, {"date": "2022-06-23", "close": 18.37, "volume": 1019118.0}, {"date": "2022-06-24", "close": 18.89, "volume": 1859885.0}, {"date": "2022-06-27", "close": 19.27, "volume": 700126.0}, {"date": "2022-06-28", "close": 18.74, "volume": 762513.0}, {"date": "2022-06-29", "close": 18.51, "volume": 4119322.0}, {"date": "2022-06-30", "close": 18.04, "volume": 1003417.0}, {"date": "2022-07-01", "close": 18.17, "volume": 570469.0}, {"date": "2022-07-05", "close": 18.45, "volume": 627505.0}, {"date": "2022-07-06", "close": 18.71, "volume": 517308.0}, {"date": "2022-07-07", "close": 19.26, "volume": 435664.0}, {"date": "2022-07-08", "close": 19.44, "volume": 591868.0}, {"date": "2022-07-11", "close": 19.18, "volume": 535387.0}, {"date": "2022-07-12", "close": 19.35, "volume": 399871.0}, {"date": "2022-07-13", "close": 19.44, "volume": 422641.0}, {"date": "2022-07-14", "close": 19.61, "volume": 559346.0}, {"date": "2022-07-15", "close": 20.14, "volume": 1076066.0}, {"date": "2022-07-18", "close": 20.27, "volume": 794678.0}, {"date": "2022-07-19", "close": 20.28, "volume": 1755782.0}, {"date": "2022-07-20", "close": 20.84, "volume": 780743.0}, {"date": "2022-07-21", "close": 21.52, "volume": 738115.0}, {"date": "2022-07-22", "close": 21.01, "volume": 630457.0}, {"date": "2022-07-25", "close": 21.0, "volume": 383427.0}, {"date": "2022-07-26", "close": 21.04, "volume": 670874.0}, {"date": "2022-07-27", "close": 21.34, "volume": 528335.0}, {"date": "2022-07-28", "close": 21.93, "volume": 546730.0}, {"date": "2022-07-29", "close": 22.11, "volume": 570166.0}, {"date": "2022-08-01", "close": 22.3, "volume": 671791.0}, {"date": "2022-08-02", "close": 24.15, "volume": 8503231.0}, {"date": "2022-08-03", "close": 24.85, "volume": 28777680.0}, {"date": "2022-08-04", "close": 25.36, "volume": 2798647.0}, {"date": "2022-08-05", "close": 25.5, "volume": 2332261.0}, {"date": "2022-08-08", "close": 25.72, "volume": 2256220.0}, {"date": "2022-08-09", "close": 22.24, "volume": 2985543.0}, {"date": "2022-08-10", "close": 23.42, "volume": 2176095.0}, {"date": "2022-08-11", "close": 23.19, "volume": 1273421.0}, {"date": "2022-08-12", "close": 23.62, "volume": 1038598.0}, {"date": "2022-08-15", "close": 23.2, "volume": 1111945.0}, {"date": "2022-08-16", "close": 22.01, "volume": 1084913.0}, {"date": "2022-08-17", "close": 21.37, "volume": 967619.0}, {"date": "2022-08-18", "close": 21.37, "volume": 712413.0}, {"date": "2022-08-19", "close": 21.1, "volume": 771577.0}, {"date": "2022-08-22", "close": 20.73, "volume": 705436.0}, {"date": "2022-08-23", "close": 20.77, "volume": 1083611.0}, {"date": "2022-08-24", "close": 20.19, "volume": 867266.0}, {"date": "2022-08-25", "close": 19.75, "volume": 1741518.0}, {"date": "2022-08-26", "close": 19.5, "volume": 1371352.0}, {"date": "2022-08-29", "close": 18.85, "volume": 551657.0}, {"date": "2022-08-30", "close": 18.46, "volume": 2642155.0}, {"date": "2022-08-31", "close": 17.97, "volume": 1049223.0}, {"date": "2022-09-01", "close": 17.73, "volume": 906443.0}, {"date": "2022-09-02", "close": 17.58, "volume": 798103.0}, {"date": "2022-09-06", "close": 17.38, "volume": 2765351.0}, {"date": "2022-09-07", "close": 18.63, "volume": 1305252.0}, {"date": "2022-09-08", "close": 19.11, "volume": 781287.0}, {"date": "2022-09-09", "close": 19.51, "volume": 969482.0}, {"date": "2022-09-12", "close": 19.8, "volume": 598504.0}, {"date": "2022-09-13", "close": 19.61, "volume": 1056403.0}, {"date": "2022-09-14", "close": 18.98, "volume": 1353061.0}, {"date": "2022-09-15", "close": 19.15, "volume": 1414818.0}, {"date": "2022-09-16", "close": 20.15, "volume": 6930247.0}, {"date": "2022-09-19", "close": 22.12, "volume": 3083014.0}, {"date": "2022-09-20", "close": 21.71, "volume": 1328985.0}, {"date": "2022-09-21", "close": 20.38, "volume": 1454876.0}, {"date": "2022-09-22", "close": 19.99, "volume": 1064186.0}, {"date": "2022-09-23", "close": 19.22, "volume": 1267648.0}, {"date": "2022-09-26", "close": 19.29, "volume": 1257462.0}, {"date": "2022-09-27", "close": 19.0, "volume": 761444.0}, {"date": "2022-09-28", "close": 19.48, "volume": 723877.0}, {"date": "2022-09-29", "close": 19.11, "volume": 753772.0}, {"date": "2022-09-30", "close": 18.78, "volume": 1122011.0}, {"date": "2022-10-03", "close": 19.42, "volume": 696418.0}, {"date": "2022-10-04", "close": 20.1, "volume": 732790.0}, {"date": "2022-10-05", "close": 19.97, "volume": 621936.0}, {"date": "2022-10-06", "close": 20.01, "volume": 635336.0}, {"date": "2022-10-07", "close": 19.91, "volume": 713539.0}, {"date": "2022-10-10", "close": 20.72, "volume": 730012.0}, {"date": "2022-10-11", "close": 20.83, "volume": 1446722.0}, {"date": "2022-10-12", "close": 21.2, "volume": 750809.0}, {"date": "2022-10-13", "close": 21.94, "volume": 1334582.0}, {"date": "2022-10-14", "close": 20.67, "volume": 1084296.0}, {"date": "2022-10-17", "close": 21.15, "volume": 871758.0}, {"date": "2022-10-18", "close": 21.33, "volume": 711643.0}, {"date": "2022-10-19", "close": 20.83, "volume": 458652.0}, {"date": "2022-10-20", "close": 20.98, "volume": 524923.0}, {"date": "2022-10-21", "close": 21.72, "volume": 635003.0}, {"date": "2022-10-24", "close": 21.54, "volume": 650721.0}, {"date": "2022-10-25", "close": 22.49, "volume": 665237.0}, {"date": "2022-10-26", "close": 23.0, "volume": 1160814.0}, {"date": "2022-10-27", "close": 22.52, "volume": 585166.0}, {"date": "2022-10-28", "close": 22.92, "volume": 585650.0}, {"date": "2022-10-31", "close": 22.8, "volume": 573937.0}, {"date": "2022-11-01", "close": 22.95, "volume": 786730.0}, {"date": "2022-11-02", "close": 22.15, "volume": 801689.0}, {"date": "2022-11-03", "close": 21.34, "volume": 954684.0}, {"date": "2022-11-04", "close": 22.09, "volume": 1535076.0}, {"date": "2022-11-07", "close": 21.06, "volume": 1022020.0}, {"date": "2022-11-08", "close": 20.61, "volume": 1938766.0}, {"date": "2022-11-09", "close": 20.72, "volume": 1019297.0}, {"date": "2022-11-10", "close": 22.61, "volume": 1421189.0}, {"date": "2022-11-11", "close": 22.83, "volume": 831935.0}, {"date": "2022-11-14", "close": 21.93, "volume": 1626172.0}, {"date": "2022-11-15", "close": 21.94, "volume": 1079991.0}, {"date": "2022-11-16", "close": 21.5, "volume": 704528.0}, {"date": "2022-11-17", "close": 21.47, "volume": 633178.0}, {"date": "2022-11-18", "close": 21.23, "volume": 606924.0}, {"date": "2022-11-21", "close": 21.01, "volume": 467086.0}, {"date": "2022-11-22", "close": 21.5, "volume": 568267.0}, {"date": "2022-11-23", "close": 21.6, "volume": 539506.0}, {"date": "2022-11-25", "close": 21.73, "volume": 195285.0}, {"date": "2022-11-28", "close": 21.44, "volume": 533107.0}, {"date": "2022-11-29", "close": 21.4, "volume": 287219.0}, {"date": "2022-11-30", "close": 22.31, "volume": 672514.0}, {"date": "2022-12-01", "close": 22.61, "volume": 636540.0}, {"date": "2022-12-02", "close": 22.86, "volume": 502993.0}, {"date": "2022-12-05", "close": 21.92, "volume": 674241.0}, {"date": "2022-12-06", "close": 21.65, "volume": 529716.0}, {"date": "2022-12-07", "close": 21.75, "volume": 556018.0}, {"date": "2022-12-08", "close": 22.01, "volume": 410816.0}, {"date": "2022-12-09", "close": 21.77, "volume": 482730.0}, {"date": "2022-12-12", "close": 22.02, "volume": 282108.0}, {"date": "2022-12-13", "close": 21.25, "volume": 1189780.0}, {"date": "2022-12-14", "close": 20.11, "volume": 1241007.0}, {"date": "2022-12-15", "close": 20.1, "volume": 851189.0}, {"date": "2022-12-16", "close": 19.75, "volume": 3866737.0}, {"date": "2022-12-19", "close": 19.19, "volume": 874597.0}, {"date": "2022-12-20", "close": 19.02, "volume": 833616.0}, {"date": "2022-12-21", "close": 19.03, "volume": 776323.0}, {"date": "2022-12-22", "close": 19.48, "volume": 705140.0}, {"date": "2022-12-23", "close": 19.13, "volume": 433946.0}, {"date": "2022-12-27", "close": 19.04, "volume": 442521.0}, {"date": "2022-12-28", "close": 19.12, "volume": 555240.0}, {"date": "2022-12-29", "close": 19.42, "volume": 498861.0}, {"date": "2022-12-30", "close": 19.22, "volume": 273610.0}, {"date": "2023-01-03", "close": 19.34, "volume": 445318.0}, {"date": "2023-01-04", "close": 19.78, "volume": 465262.0}, {"date": "2023-01-05", "close": 19.6, "volume": 392299.0}, {"date": "2023-01-06", "close": 19.65, "volume": 420453.0}, {"date": "2023-01-09", "close": 19.72, "volume": 428082.0}, {"date": "2023-01-10", "close": 20.57, "volume": 729513.0}, {"date": "2023-01-11", "close": 20.3, "volume": 995755.0}, {"date": "2023-01-12", "close": 20.96, "volume": 1017842.0}, {"date": "2023-01-13", "close": 21.72, "volume": 1062499.0}, {"date": "2023-01-17", "close": 21.94, "volume": 635758.0}, {"date": "2023-01-18", "close": 21.49, "volume": 591535.0}, {"date": "2023-01-19", "close": 21.63, "volume": 660565.0}, {"date": "2023-01-20", "close": 21.03, "volume": 565878.0}, {"date": "2023-01-23", "close": 21.4, "volume": 985531.0}, {"date": "2023-01-24", "close": 20.76, "volume": 438452.0}, {"date": "2023-01-25", "close": 20.94, "volume": 405904.0}, {"date": "2023-01-26", "close": 21.25, "volume": 366473.0}, {"date": "2023-01-27", "close": 21.19, "volume": 272644.0}, {"date": "2023-01-30", "close": 21.03, "volume": 348937.0}, {"date": "2023-01-31", "close": 21.43, "volume": 952828.0}, {"date": "2023-02-01", "close": 21.38, "volume": 669188.0}, {"date": "2023-02-02", "close": 21.33, "volume": 842721.0}, {"date": "2023-02-03", "close": 21.4, "volume": 544580.0}, {"date": "2023-02-06", "close": 20.14, "volume": 1469510.0}, {"date": "2023-02-07", "close": 20.65, "volume": 595911.0}, {"date": "2023-02-08", "close": 20.56, "volume": 377157.0}, {"date": "2023-02-09", "close": 20.28, "volume": 392543.0}, {"date": "2023-02-10", "close": 20.62, "volume": 471428.0}, {"date": "2023-02-13", "close": 21.17, "volume": 519660.0}, {"date": "2023-02-14", "close": 21.07, "volume": 630362.0}, {"date": "2023-02-15", "close": 22.04, "volume": 852177.0}, {"date": "2023-02-16", "close": 22.06, "volume": 727624.0}, {"date": "2023-02-17", "close": 22.26, "volume": 487113.0}, {"date": "2023-02-21", "close": 22.09, "volume": 1183547.0}, {"date": "2023-02-22", "close": 22.47, "volume": 1045996.0}, {"date": "2023-02-23", "close": 22.73, "volume": 1405333.0}, {"date": "2023-02-24", "close": 22.19, "volume": 1223756.0}, {"date": "2023-02-27", "close": 21.98, "volume": 1288483.0}, {"date": "2023-02-28", "close": 15.99, "volume": 9134550.0}, {"date": "2023-03-01", "close": 15.13, "volume": 3025654.0}, {"date": "2023-03-02", "close": 15.5, "volume": 2095709.0}, {"date": "2023-03-03", "close": 16.0, "volume": 1646466.0}, {"date": "2023-03-06", "close": 14.95, "volume": 1405392.0}, {"date": "2023-03-07", "close": 15.07, "volume": 1153746.0}, {"date": "2023-03-08", "close": 14.94, "volume": 736953.0}, {"date": "2023-03-09", "close": 14.56, "volume": 995219.0}, {"date": "2023-03-10", "close": 13.8, "volume": 1896271.0}, {"date": "2023-03-13", "close": 13.16, "volume": 1530769.0}, {"date": "2023-03-14", "close": 13.27, "volume": 1346704.0}, {"date": "2023-03-15", "close": 13.53, "volume": 1221218.0}, {"date": "2023-03-16", "close": 13.67, "volume": 874259.0}, {"date": "2023-03-17", "close": 13.49, "volume": 1904983.0}, {"date": "2023-03-20", "close": 13.5, "volume": 1125703.0}, {"date": "2023-03-21", "close": 14.4, "volume": 1070850.0}, {"date": "2023-03-22", "close": 13.74, "volume": 970849.0}, {"date": "2023-03-23", "close": 13.68, "volume": 938590.0}, {"date": "2023-03-24", "close": 13.83, "volume": 1071321.0}, {"date": "2023-03-27", "close": 13.88, "volume": 629397.0}, {"date": "2023-03-28", "close": 13.85, "volume": 387368.0}, {"date": "2023-03-29", "close": 13.18, "volume": 3108307.0}, {"date": "2023-03-30", "close": 12.88, "volume": 1617536.0}, {"date": "2023-03-31", "close": 12.43, "volume": 3727464.0}, {"date": "2023-04-03", "close": 12.52, "volume": 1984287.0}, {"date": "2023-04-04", "close": 12.1, "volume": 2395854.0}, {"date": "2023-04-05", "close": 12.13, "volume": 1194316.0}, {"date": "2023-04-06", "close": 12.15, "volume": 1768567.0}, {"date": "2023-04-10", "close": 12.15, "volume": 1434847.0}, {"date": "2023-04-11", "close": 12.14, "volume": 871418.0}, {"date": "2023-04-12", "close": 12.08, "volume": 1233169.0}, {"date": "2023-04-13", "close": 12.16, "volume": 962328.0}, {"date": "2023-04-14", "close": 11.95, "volume": 1455923.0}, {"date": "2023-04-17", "close": 11.76, "volume": 1463541.0}, {"date": "2023-04-18", "close": 11.65, "volume": 1869805.0}, {"date": "2023-04-19", "close": 11.9, "volume": 1013053.0}, {"date": "2023-04-20", "close": 11.76, "volume": 1045149.0}, {"date": "2023-04-21", "close": 12.25, "volume": 1222651.0}, {"date": "2023-04-24", "close": 12.13, "volume": 918940.0}, {"date": "2023-04-25", "close": 11.49, "volume": 910929.0}, {"date": "2023-04-26", "close": 11.48, "volume": 1068735.0}, {"date": "2023-04-27", "close": 11.75, "volume": 632529.0}, {"date": "2023-04-28", "close": 11.88, "volume": 795339.0}, {"date": "2023-05-01", "close": 11.75, "volume": 727402.0}, {"date": "2023-05-02", "close": 11.33, "volume": 979037.0}, {"date": "2023-05-03", "close": 11.56, "volume": 876600.0}, {"date": "2023-05-04", "close": 11.0, "volume": 1561663.0}, {"date": "2023-05-05", "close": 11.66, "volume": 1205831.0}, {"date": "2023-05-08", "close": 12.07, "volume": 1861890.0}, {"date": "2023-05-09", "close": 11.3, "volume": 4644466.0}, {"date": "2023-05-10", "close": 11.06, "volume": 1542119.0}, {"date": "2023-05-11", "close": 10.09, "volume": 2707726.0}, {"date": "2023-05-12", "close": 10.6, "volume": 1556970.0}, {"date": "2023-05-15", "close": 11.11, "volume": 1097955.0}, {"date": "2023-05-16", "close": 11.09, "volume": 2252431.0}, {"date": "2023-05-17", "close": 11.22, "volume": 1039757.0}, {"date": "2023-05-18", "close": 11.1, "volume": 841530.0}, {"date": "2023-05-19", "close": 11.04, "volume": 621496.0}, {"date": "2023-05-22", "close": 11.36, "volume": 611239.0}, {"date": "2023-05-23", "close": 11.18, "volume": 627456.0}, {"date": "2023-05-24", "close": 10.94, "volume": 739612.0}, {"date": "2023-05-25", "close": 10.57, "volume": 397600.0}, {"date": "2023-05-26", "close": 10.48, "volume": 390737.0}, {"date": "2023-05-30", "close": 10.42, "volume": 589504.0}, {"date": "2023-05-31", "close": 10.48, "volume": 1010442.0}, {"date": "2023-06-01", "close": 10.56, "volume": 860388.0}, {"date": "2023-06-02", "close": 10.5, "volume": 1206788.0}, {"date": "2023-06-05", "close": 10.2, "volume": 875448.0}, {"date": "2023-06-06", "close": 10.0, "volume": 1797634.0}, {"date": "2023-06-07", "close": 10.78, "volume": 3098424.0}, {"date": "2023-06-08", "close": 10.41, "volume": 867106.0}, {"date": "2023-06-09", "close": 10.3, "volume": 994223.0}, {"date": "2023-06-12", "close": 10.54, "volume": 901290.0}, {"date": "2023-06-13", "close": 10.15, "volume": 1461508.0}, {"date": "2023-06-14", "close": 9.98, "volume": 1148401.0}, {"date": "2023-06-15", "close": 9.98, "volume": 1011621.0}, {"date": "2023-06-16", "close": 10.1, "volume": 3008150.0}, {"date": "2023-06-20", "close": 10.37, "volume": 1423407.0}, {"date": "2023-06-21", "close": 10.39, "volume": 1313785.0}, {"date": "2023-06-22", "close": 9.88, "volume": 1055579.0}, {"date": "2023-06-23", "close": 9.53, "volume": 2929879.0}, {"date": "2023-06-26", "close": 9.43, "volume": 773645.0}, {"date": "2023-06-27", "close": 11.28, "volume": 4303477.0}, {"date": "2023-06-28", "close": 11.61, "volume": 1914057.0}, {"date": "2023-06-29", "close": 11.97, "volume": 1382502.0}, {"date": "2023-06-30", "close": 12.17, "volume": 894542.0}, {"date": "2023-07-03", "close": 11.98, "volume": 598560.0}, {"date": "2023-07-05", "close": 11.94, "volume": 1011727.0}, {"date": "2023-07-06", "close": 11.96, "volume": 901194.0}, {"date": "2023-07-07", "close": 12.26, "volume": 939652.0}, {"date": "2023-07-10", "close": 12.59, "volume": 872971.0}, {"date": "2023-07-11", "close": 12.81, "volume": 866362.0}, {"date": "2023-07-12", "close": 12.74, "volume": 738194.0}, {"date": "2023-07-13", "close": 12.81, "volume": 1196566.0}, {"date": "2023-07-14", "close": 13.36, "volume": 1081517.0}, {"date": "2023-07-17", "close": 13.48, "volume": 805191.0}, {"date": "2023-07-18", "close": 14.45, "volume": 2267481.0}, {"date": "2023-07-19", "close": 14.34, "volume": 1943636.0}, {"date": "2023-07-20", "close": 14.06, "volume": 741588.0}, {"date": "2023-07-21", "close": 13.97, "volume": 659383.0}, {"date": "2023-07-24", "close": 13.83, "volume": 470309.0}, {"date": "2023-07-25", "close": 13.72, "volume": 1069507.0}, {"date": "2023-07-26", "close": 13.53, "volume": 413082.0}, {"date": "2023-07-27", "close": 13.29, "volume": 798905.0}, {"date": "2023-07-28", "close": 13.59, "volume": 827168.0}, {"date": "2023-07-31", "close": 13.74, "volume": 639624.0}, {"date": "2023-08-01", "close": 13.76, "volume": 685569.0}, {"date": "2023-08-02", "close": 13.57, "volume": 750064.0}, {"date": "2023-08-03", "close": 13.43, "volume": 1167356.0}, {"date": "2023-08-04", "close": 13.57, "volume": 1092231.0}, {"date": "2023-08-07", "close": 13.3, "volume": 3203560.0}, {"date": "2023-08-08", "close": 14.68, "volume": 3763232.0}, {"date": "2023-08-09", "close": 14.77, "volume": 1258847.0}, {"date": "2023-08-10", "close": 14.0, "volume": 1526242.0}, {"date": "2023-08-11", "close": 13.88, "volume": 1269727.0}, {"date": "2023-08-14", "close": 13.84, "volume": 1151604.0}, {"date": "2023-08-15", "close": 13.47, "volume": 944617.0}, {"date": "2023-08-16", "close": 13.47, "volume": 957838.0}, {"date": "2023-08-17", "close": 11.61, "volume": 5344677.0}, {"date": "2023-08-18", "close": 11.53, "volume": 1740037.0}, {"date": "2023-08-21", "close": 11.37, "volume": 1371323.0}, {"date": "2023-08-22", "close": 11.77, "volume": 1021658.0}, {"date": "2023-08-23", "close": 11.99, "volume": 1136951.0}, {"date": "2023-08-24", "close": 11.65, "volume": 962866.0}, {"date": "2023-08-25", "close": 11.61, "volume": 680521.0}, {"date": "2023-08-28", "close": 11.71, "volume": 622085.0}, {"date": "2023-08-29", "close": 12.02, "volume": 1137732.0}, {"date": "2023-08-30", "close": 12.05, "volume": 2963127.0}, {"date": "2023-08-31", "close": 11.93, "volume": 1384166.0}, {"date": "2023-09-01", "close": 11.79, "volume": 817731.0}, {"date": "2023-09-05", "close": 10.93, "volume": 1736715.0}, {"date": "2023-09-06", "close": 11.07, "volume": 759736.0}, {"date": "2023-09-07", "close": 10.66, "volume": 1173931.0}, {"date": "2023-09-08", "close": 10.78, "volume": 1672176.0}, {"date": "2023-09-11", "close": 10.69, "volume": 735103.0}, {"date": "2023-09-12", "close": 10.61, "volume": 725796.0}, {"date": "2023-09-13", "close": 10.14, "volume": 1041938.0}, {"date": "2023-09-14", "close": 9.72, "volume": 1911503.0}, {"date": "2023-09-15", "close": 9.74, "volume": 5660024.0}, {"date": "2023-09-18", "close": 9.54, "volume": 1088241.0}, {"date": "2023-09-19", "close": 9.56, "volume": 1215005.0}, {"date": "2023-09-20", "close": 8.94, "volume": 1714913.0}, {"date": "2023-09-21", "close": 8.66, "volume": 2128942.0}, {"date": "2023-09-22", "close": 8.6, "volume": 1474511.0}, {"date": "2023-09-25", "close": 8.8, "volume": 1160738.0}, {"date": "2023-09-26", "close": 8.75, "volume": 959253.0}, {"date": "2023-09-27", "close": 8.78, "volume": 1042034.0}, {"date": "2023-09-28", "close": 8.84, "volume": 1106369.0}, {"date": "2023-09-29", "close": 9.1, "volume": 1331045.0}, {"date": "2023-10-02", "close": 8.97, "volume": 919281.0}, {"date": "2023-10-03", "close": 8.41, "volume": 1335749.0}, {"date": "2023-10-04", "close": 8.46, "volume": 1003160.0}, {"date": "2023-10-05", "close": 8.05, "volume": 1520116.0}, {"date": "2023-10-06", "close": 7.98, "volume": 2429215.0}, {"date": "2023-10-09", "close": 7.56, "volume": 1439532.0}, {"date": "2023-10-10", "close": 8.41, "volume": 1401447.0}, {"date": "2023-10-11", "close": 7.535, "volume": 1597303.0}, {"date": "2023-10-12", "close": 7.51, "volume": 1620534.0}, {"date": "2023-10-13", "close": 7.44, "volume": 1071327.0}, {"date": "2023-10-16", "close": 7.2, "volume": 1654117.0}, {"date": "2023-10-17", "close": 7.51, "volume": 1735154.0}, {"date": "2023-10-18", "close": 7.52, "volume": 982203.0}, {"date": "2023-10-19", "close": 7.7, "volume": 1000641.0}, {"date": "2023-10-20", "close": 7.64, "volume": 926490.0}, {"date": "2023-10-23", "close": 7.49, "volume": 862890.0}, {"date": "2023-10-24", "close": 7.56, "volume": 1004789.0}, {"date": "2023-10-25", "close": 7.18, "volume": 1293815.0}, {"date": "2023-10-26", "close": 7.33, "volume": 825174.0}, {"date": "2023-10-27", "close": 7.4, "volume": 1232656.0}, {"date": "2023-10-30", "close": 7.43, "volume": 781117.0}, {"date": "2023-10-31", "close": 7.33, "volume": 873909.0}, {"date": "2023-11-01", "close": 7.16, "volume": 1319598.0}, {"date": "2023-11-02", "close": 7.6, "volume": 961626.0}, {"date": "2023-11-03", "close": 8.47, "volume": 1688759.0}, {"date": "2023-11-06", "close": 8.45, "volume": 1749678.0}, {"date": "2023-11-07", "close": 7.69, "volume": 1929072.0}, {"date": "2023-11-08", "close": 6.5, "volume": 2441114.0}, {"date": "2023-11-09", "close": 6.81, "volume": 1890650.0}, {"date": "2023-11-10", "close": 6.88, "volume": 1450869.0}, {"date": "2023-11-13", "close": 7.58, "volume": 1190037.0}, {"date": "2023-11-14", "close": 8.45, "volume": 1725764.0}, {"date": "2023-11-15", "close": 8.3, "volume": 962515.0}, {"date": "2023-11-16", "close": 8.28, "volume": 821196.0}, {"date": "2023-11-17", "close": 8.53, "volume": 1105238.0}, {"date": "2023-11-20", "close": 8.52, "volume": 762101.0}, {"date": "2023-11-21", "close": 8.32, "volume": 739208.0}, {"date": "2023-11-22", "close": 8.5, "volume": 597368.0}, {"date": "2023-11-24", "close": 8.61, "volume": 280787.0}, {"date": "2023-11-27", "close": 8.74, "volume": 775111.0}, {"date": "2023-11-28", "close": 8.8, "volume": 575930.0}, {"date": "2023-11-29", "close": 8.89, "volume": 923288.0}, {"date": "2023-11-30", "close": 8.48, "volume": 1105202.0}, {"date": "2023-12-01", "close": 8.83, "volume": 786382.0}, {"date": "2023-12-04", "close": 9.2, "volume": 905113.0}, {"date": "2023-12-05", "close": 8.56, "volume": 740428.0}, {"date": "2023-12-06", "close": 8.47, "volume": 712457.0}, {"date": "2023-12-07", "close": 7.98, "volume": 773391.0}, {"date": "2023-12-08", "close": 8.28, "volume": 772233.0}, {"date": "2023-12-11", "close": 8.17, "volume": 1166016.0}, {"date": "2023-12-12", "close": 7.95, "volume": 1181808.0}, {"date": "2023-12-13", "close": 8.47, "volume": 2414685.0}, {"date": "2023-12-14", "close": 8.71, "volume": 1771841.0}, {"date": "2023-12-15", "close": 7.74, "volume": 4805844.0}, {"date": "2023-12-18", "close": 7.71, "volume": 1189706.0}, {"date": "2023-12-19", "close": 7.85, "volume": 1677537.0}, {"date": "2023-12-20", "close": 6.49, "volume": 2510595.0}, {"date": "2023-12-21", "close": 7.15, "volume": 2667853.0}, {"date": "2023-12-22", "close": 7.09, "volume": 946534.0}, {"date": "2023-12-26", "close": 7.08, "volume": 1089051.0}, {"date": "2023-12-27", "close": 7.17, "volume": 1300019.0}, {"date": "2023-12-28", "close": 7.32, "volume": 971902.0}, {"date": "2023-12-29", "close": 7.29, "volume": 880986.0}, {"date": "2024-01-02", "close": 7.26, "volume": 776362.0}, {"date": "2024-01-03", "close": 7.01, "volume": 1061922.0}, {"date": "2024-01-04", "close": 7.19, "volume": 886632.0}, {"date": "2024-01-05", "close": 7.25, "volume": 923504.0}, {"date": "2024-01-08", "close": 7.01, "volume": 1495954.0}, {"date": "2024-01-09", "close": 6.82, "volume": 620589.0}, {"date": "2024-01-10", "close": 6.76, "volume": 616936.0}, {"date": "2024-01-11", "close": 7.23, "volume": 1152725.0}, {"date": "2024-01-12", "close": 6.93, "volume": 1011071.0}, {"date": "2024-01-16", "close": 6.65, "volume": 958947.0}, {"date": "2024-01-17", "close": 6.64, "volume": 774414.0}, {"date": "2024-01-18", "close": 6.78, "volume": 659428.0}, {"date": "2024-01-19", "close": 6.87, "volume": 579637.0}, {"date": "2024-01-22", "close": 7.21, "volume": 880112.0}, {"date": "2024-01-23", "close": 7.0, "volume": 766164.0}, {"date": "2024-01-24", "close": 6.94, "volume": 661990.0}, {"date": "2024-01-25", "close": 7.08, "volume": 523348.0}, {"date": "2024-01-26", "close": 7.09, "volume": 644812.0}, {"date": "2024-01-29", "close": 7.36, "volume": 904278.0}, {"date": "2024-01-30", "close": 7.26, "volume": 798747.0}, {"date": "2024-01-31", "close": 7.22, "volume": 763866.0}, {"date": "2024-02-01", "close": 7.32, "volume": 785815.0}, {"date": "2024-02-02", "close": 7.47, "volume": 742676.0}, {"date": "2024-02-05", "close": 7.01, "volume": 691023.0}, {"date": "2024-02-06", "close": 7.32, "volume": 2944576.0}, {"date": "2024-02-07", "close": 7.0, "volume": 2161235.0}, {"date": "2024-02-08", "close": 7.11, "volume": 1071710.0}, {"date": "2024-02-09", "close": 7.42, "volume": 1070189.0}, {"date": "2024-02-12", "close": 7.6, "volume": 2303193.0}, {"date": "2024-02-13", "close": 7.22, "volume": 979057.0}, {"date": "2024-02-14", "close": 7.34, "volume": 735611.0}, {"date": "2024-02-15", "close": 7.62, "volume": 1883658.0}, {"date": "2024-02-16", "close": 7.49, "volume": 1093696.0}, {"date": "2024-02-20", "close": 7.24, "volume": 1047399.0}, {"date": "2024-02-21", "close": 7.1, "volume": 631765.0}, {"date": "2024-02-22", "close": 7.52, "volume": 1187086.0}, {"date": "2024-02-23", "close": 7.49, "volume": 717485.0}, {"date": "2024-02-26", "close": 7.63, "volume": 1179524.0}, {"date": "2024-02-27", "close": 10.0, "volume": 5651870.0}, {"date": "2024-02-28", "close": 10.27, "volume": 3514361.0}, {"date": "2024-02-29", "close": 10.23, "volume": 1704766.0}, {"date": "2024-03-01", "close": 10.52, "volume": 1598390.0}, {"date": "2024-03-04", "close": 10.58, "volume": 1065988.0}, {"date": "2024-03-05", "close": 10.37, "volume": 788290.0}, {"date": "2024-03-06", "close": 10.48, "volume": 853915.0}, {"date": "2024-03-07", "close": 10.96, "volume": 1697409.0}, {"date": "2024-03-08", "close": 10.85, "volume": 1309156.0}, {"date": "2024-03-11", "close": 10.84, "volume": 798260.0}, {"date": "2024-03-12", "close": 10.83, "volume": 734961.0}, {"date": "2024-03-13", "close": 10.36, "volume": 753304.0}, {"date": "2024-03-14", "close": 10.15, "volume": 1373320.0}, {"date": "2024-03-15", "close": 10.28, "volume": 1853422.0}, {"date": "2024-03-18", "close": 9.96, "volume": 765024.0}, {"date": "2024-03-19", "close": 10.5, "volume": 987104.0}, {"date": "2024-03-20", "close": 10.92, "volume": 923881.0}, {"date": "2024-03-21", "close": 11.08, "volume": 1214329.0}, {"date": "2024-03-22", "close": 11.05, "volume": 759592.0}, {"date": "2024-03-25", "close": 11.29, "volume": 622447.0}, {"date": "2024-03-26", "close": 11.28, "volume": 756394.0}, {"date": "2024-03-27", "close": 11.36, "volume": 867161.0}, {"date": "2024-03-28", "close": 11.51, "volume": 927954.0}, {"date": "2024-04-01", "close": 11.2, "volume": 1010159.0}, {"date": "2024-04-02", "close": 10.79, "volume": 899868.0}, {"date": "2024-04-03", "close": 10.93, "volume": 751534.0}, {"date": "2024-04-04", "close": 10.44, "volume": 796344.0}, {"date": "2024-04-05", "close": 10.47, "volume": 1049006.0}, {"date": "2024-04-08", "close": 10.4, "volume": 642246.0}, {"date": "2024-04-09", "close": 10.4, "volume": 784465.0}, {"date": "2024-04-10", "close": 9.89, "volume": 1146451.0}, {"date": "2024-04-11", "close": 10.05, "volume": 792050.0}, {"date": "2024-04-12", "close": 9.84, "volume": 662725.0}, {"date": "2024-04-15", "close": 9.88, "volume": 763835.0}, {"date": "2024-04-16", "close": 9.61, "volume": 813906.0}, {"date": "2024-04-17", "close": 9.43, "volume": 1537242.0}, {"date": "2024-04-18", "close": 9.36, "volume": 924498.0}, {"date": "2024-04-19", "close": 9.34, "volume": 1109185.0}, {"date": "2024-04-22", "close": 9.6, "volume": 793970.0}, {"date": "2024-04-23", "close": 9.81, "volume": 970314.0}, {"date": "2024-04-24", "close": 9.78, "volume": 522986.0}, {"date": "2024-04-25", "close": 9.58, "volume": 469020.0}, {"date": "2024-04-26", "close": 9.96, "volume": 1053761.0}, {"date": "2024-04-29", "close": 10.13, "volume": 986270.0}, {"date": "2024-04-30", "close": 9.85, "volume": 843997.0}, {"date": "2024-05-01", "close": 10.06, "volume": 738740.0}, {"date": "2024-05-02", "close": 10.35, "volume": 1026821.0}, {"date": "2024-05-03", "close": 10.26, "volume": 1807253.0}, {"date": "2024-05-06", "close": 10.6, "volume": 1364570.0}, {"date": "2024-05-07", "close": 9.76, "volume": 3344588.0}, {"date": "2024-05-08", "close": 9.69, "volume": 1744653.0}, {"date": "2024-05-09", "close": 9.19, "volume": 1469878.0}, {"date": "2024-05-10", "close": 9.67, "volume": 1418430.0}, {"date": "2024-05-13", "close": 9.5, "volume": 933268.0}, {"date": "2024-05-14", "close": 9.83, "volume": 534804.0}, {"date": "2024-05-15", "close": 9.84, "volume": 692779.0}, {"date": "2024-05-16", "close": 9.85, "volume": 799841.0}, {"date": "2024-05-17", "close": 9.98, "volume": 540210.0}, {"date": "2024-05-20", "close": 9.89, "volume": 629481.0}, {"date": "2024-05-21", "close": 9.76, "volume": 586163.0}, {"date": "2024-05-22", "close": 9.72, "volume": 532121.0}, {"date": "2024-05-23", "close": 9.62, "volume": 755950.0}, {"date": "2024-05-24", "close": 10.07, "volume": 665134.0}, {"date": "2024-05-28", "close": 10.11, "volume": 916893.0}, {"date": "2024-05-29", "close": 9.99, "volume": 585884.0}, {"date": "2024-05-30", "close": 9.69, "volume": 786644.0}, {"date": "2024-05-31", "close": 9.48, "volume": 757393.0}, {"date": "2024-06-03", "close": 9.57, "volume": 674149.0}, {"date": "2024-06-04", "close": 9.28, "volume": 655102.0}, {"date": "2024-06-05", "close": 10.33, "volume": 795606.0}, {"date": "2024-06-06", "close": 11.12, "volume": 2274511.0}, {"date": "2024-06-07", "close": 11.2, "volume": 1028959.0}, {"date": "2024-06-10", "close": 10.98, "volume": 1054993.0}, {"date": "2024-06-11", "close": 11.16, "volume": 622154.0}, {"date": "2024-06-12", "close": 11.52, "volume": 1195049.0}, {"date": "2024-06-13", "close": 11.6, "volume": 746301.0}, {"date": "2024-06-14", "close": 11.33, "volume": 729916.0}, {"date": "2024-06-17", "close": 11.28, "volume": 631745.0}, {"date": "2024-06-18", "close": 11.24, "volume": 549210.0}, {"date": "2024-06-20", "close": 11.29, "volume": 605861.0}, {"date": "2024-06-21", "close": 11.06, "volume": 2597013.0}, {"date": "2024-06-24", "close": 10.16, "volume": 2390353.0}, {"date": "2024-06-25", "close": 9.68, "volume": 1695626.0}, {"date": "2024-06-26", "close": 9.82, "volume": 1670447.0}, {"date": "2024-06-27", "close": 9.86, "volume": 1064340.0}, {"date": "2024-06-28", "close": 10.0, "volume": 2922251.0}, {"date": "2024-07-01", "close": 9.73, "volume": 783744.0}, {"date": "2024-07-02", "close": 9.89, "volume": 451843.0}, {"date": "2024-07-03", "close": 9.7, "volume": 371148.0}, {"date": "2024-07-05", "close": 9.53, "volume": 465375.0}, {"date": "2024-07-08", "close": 9.43, "volume": 763340.0}, {"date": "2024-07-09", "close": 9.61, "volume": 711293.0}, {"date": "2024-07-10", "close": 9.75, "volume": 393808.0}, {"date": "2024-07-11", "close": 10.47, "volume": 1435054.0}, {"date": "2024-07-12", "close": 10.61, "volume": 801075.0}, {"date": "2024-07-15", "close": 10.74, "volume": 682784.0}, {"date": "2024-07-16", "close": 11.31, "volume": 999991.0}, {"date": "2024-07-17", "close": 11.25, "volume": 711754.0}, {"date": "2024-07-18", "close": 10.72, "volume": 769893.0}, {"date": "2024-07-19", "close": 10.64, "volume": 560654.0}, {"date": "2024-07-22", "close": 11.1, "volume": 457569.0}, {"date": "2024-07-23", "close": 11.395, "volume": 992923.0}, {"date": "2024-07-24", "close": 11.3, "volume": 782668.0}, {"date": "2024-07-25", "close": 11.53, "volume": 1190041.0}, {"date": "2024-07-26", "close": 11.22, "volume": 832400.0}, {"date": "2024-07-29", "close": 11.37, "volume": 419035.0}, {"date": "2024-07-30", "close": 11.41, "volume": 433301.0}, {"date": "2024-07-31", "close": 11.36, "volume": 835128.0}, {"date": "2024-08-01", "close": 11.11, "volume": 962792.0}, {"date": "2024-08-02", "close": 11.0, "volume": 706626.0}, {"date": "2024-08-05", "close": 10.97, "volume": 1763172.0}, {"date": "2024-08-06", "close": 8.66, "volume": 4253616.0}, {"date": "2024-08-07", "close": 9.08, "volume": 2385726.0}, {"date": "2024-08-08", "close": 9.48, "volume": 2027145.0}, {"date": "2024-08-09", "close": 9.42, "volume": 741924.0}, {"date": "2024-08-12", "close": 9.41, "volume": 862438.0}, {"date": "2024-08-13", "close": 9.7, "volume": 625982.0}, {"date": "2024-08-14", "close": 9.74, "volume": 723750.0}, {"date": "2024-08-15", "close": 10.23, "volume": 1016654.0}, {"date": "2024-08-16", "close": 10.46, "volume": 1339874.0}, {"date": "2024-08-19", "close": 10.63, "volume": 1197150.0}, {"date": "2024-08-20", "close": 9.99, "volume": 798533.0}, {"date": "2024-08-21", "close": 10.08, "volume": 633621.0}, {"date": "2024-08-22", "close": 10.09, "volume": 511165.0}, {"date": "2024-08-23", "close": 10.45, "volume": 1272928.0}, {"date": "2024-08-26", "close": 10.55, "volume": 760523.0}, {"date": "2024-08-27", "close": 10.815, "volume": 1214047.0}, {"date": "2024-08-28", "close": 11.25, "volume": 2581970.0}, {"date": "2024-08-29", "close": 11.07, "volume": 2131638.0}, {"date": "2024-08-30", "close": 10.99, "volume": 930393.0}, {"date": "2024-09-03", "close": 10.88, "volume": 811226.0}, {"date": "2024-09-04", "close": 11.23, "volume": 1100014.0}, {"date": "2024-09-05", "close": 11.48, "volume": 2599423.0}, {"date": "2024-09-06", "close": 11.1, "volume": 763692.0}, {"date": "2024-09-09", "close": 11.04, "volume": 1189289.0}, {"date": "2024-09-10", "close": 10.88, "volume": 867941.0}, {"date": "2024-09-11", "close": 11.22, "volume": 839407.0}, {"date": "2024-09-12", "close": 10.79, "volume": 755984.0}, {"date": "2024-09-13", "close": 10.905, "volume": 838804.0}, {"date": "2024-09-16", "close": 11.43, "volume": 1671604.0}, {"date": "2024-09-17", "close": 11.49, "volume": 1235063.0}, {"date": "2024-09-18", "close": 11.33, "volume": 1202134.0}, {"date": "2024-09-19", "close": 11.3, "volume": 1342871.0}, {"date": "2024-09-20", "close": 11.25, "volume": 6939068.0}, {"date": "2024-09-23", "close": 11.11, "volume": 688700.0}, {"date": "2024-09-24", "close": 10.61, "volume": 1052595.0}, {"date": "2024-09-25", "close": 10.19, "volume": 1113642.0}, {"date": "2024-09-26", "close": 10.3, "volume": 620344.0}, {"date": "2024-09-27", "close": 11.13, "volume": 1008832.0}, {"date": "2024-09-30", "close": 11.23, "volume": 841461.0}, {"date": "2024-10-01", "close": 11.0, "volume": 785535.0}, {"date": "2024-10-02", "close": 10.82, "volume": 603547.0}, {"date": "2024-10-03", "close": 10.41, "volume": 461060.0}, {"date": "2024-10-04", "close": 10.44, "volume": 455150.0}, {"date": "2024-10-07", "close": 10.18, "volume": 401722.0}, {"date": "2024-10-08", "close": 10.26, "volume": 560032.0}, {"date": "2024-10-09", "close": 10.25, "volume": 415994.0}, {"date": "2024-10-10", "close": 9.98, "volume": 678601.0}, {"date": "2024-10-11", "close": 10.09, "volume": 848568.0}, {"date": "2024-10-14", "close": 10.02, "volume": 486560.0}, {"date": "2024-10-15", "close": 10.58, "volume": 789406.0}, {"date": "2024-10-16", "close": 10.86, "volume": 772334.0}, {"date": "2024-10-17", "close": 10.83, "volume": 400754.0}, {"date": "2024-10-18", "close": 11.0, "volume": 447261.0}, {"date": "2024-10-21", "close": 10.85, "volume": 861813.0}, {"date": "2024-10-22", "close": 10.95, "volume": 554162.0}, {"date": "2024-10-23", "close": 10.63, "volume": 489223.0}, {"date": "2024-10-24", "close": 10.56, "volume": 554481.0}, {"date": "2024-10-25", "close": 10.65, "volume": 431056.0}, {"date": "2024-10-28", "close": 10.82, "volume": 340729.0}, {"date": "2024-10-29", "close": 10.85, "volume": 329271.0}, {"date": "2024-10-30", "close": 10.77, "volume": 390951.0}, {"date": "2024-10-31", "close": 10.29, "volume": 576846.0}, {"date": "2024-11-01", "close": 10.5, "volume": 615760.0}, {"date": "2024-11-04", "close": 10.15, "volume": 1264929.0}, {"date": "2024-11-05", "close": 9.18, "volume": 3784770.0}, {"date": "2024-11-06", "close": 10.18, "volume": 2486713.0}, {"date": "2024-11-07", "close": 9.83, "volume": 1298206.0}, {"date": "2024-11-08", "close": 10.09, "volume": 1136656.0}, {"date": "2024-11-11", "close": 10.45, "volume": 975989.0}, {"date": "2024-11-12", "close": 10.69, "volume": 1749439.0}, {"date": "2024-11-13", "close": 10.6, "volume": 1194723.0}, {"date": "2024-11-14", "close": 10.04, "volume": 1165722.0}, {"date": "2024-11-15", "close": 9.64, "volume": 793681.0}, {"date": "2024-11-18", "close": 9.57, "volume": 727020.0}, {"date": "2024-11-19", "close": 9.74, "volume": 672029.0}, {"date": "2024-11-20", "close": 9.72, "volume": 683111.0}, {"date": "2024-11-21", "close": 9.89, "volume": 539709.0}, {"date": "2024-11-22", "close": 9.855, "volume": 777932.0}, {"date": "2024-11-25", "close": 10.12, "volume": 1088645.0}, {"date": "2024-11-26", "close": 9.95, "volume": 705204.0}, {"date": "2024-11-27", "close": 9.99, "volume": 902060.0}, {"date": "2024-11-29", "close": 10.03, "volume": 486669.0}, {"date": "2024-12-02", "close": 10.04, "volume": 814904.0}, {"date": "2024-12-03", "close": 9.58, "volume": 1171285.0}, {"date": "2024-12-04", "close": 9.69, "volume": 726395.0}, {"date": "2024-12-05", "close": 9.72, "volume": 866824.0}, {"date": "2024-12-06", "close": 9.73, "volume": 625650.0}, {"date": "2024-12-09", "close": 9.47, "volume": 809306.0}, {"date": "2024-12-10", "close": 9.54, "volume": 1074000.0}, {"date": "2024-12-11", "close": 9.71, "volume": 1200767.0}, {"date": "2024-12-12", "close": 9.29, "volume": 910926.0}, {"date": "2024-12-13", "close": 9.55, "volume": 1314357.0}, {"date": "2024-12-16", "close": 10.0, "volume": 1876930.0}, {"date": "2024-12-17", "close": 10.04, "volume": 1442404.0}, {"date": "2024-12-18", "close": 9.67, "volume": 2068137.0}, {"date": "2024-12-19", "close": 9.69, "volume": 2251419.0}, {"date": "2024-12-20", "close": 10.28, "volume": 11860810.0}, {"date": "2024-12-23", "close": 10.17, "volume": 1430848.0}, {"date": "2024-12-24", "close": 10.05, "volume": 545618.0}, {"date": "2024-12-26", "close": 9.79, "volume": 1272941.0}, {"date": "2024-12-27", "close": 9.53, "volume": 726365.0}, {"date": "2024-12-30", "close": 9.36, "volume": 878302.0}, {"date": "2024-12-31", "close": 9.52, "volume": 925051.0}, {"date": "2025-01-02", "close": 9.7, "volume": 680754.0}, {"date": "2025-01-03", "close": 9.64, "volume": 542938.0}, {"date": "2025-01-06", "close": 9.54, "volume": 625984.0}, {"date": "2025-01-07", "close": 10.04, "volume": 857398.0}, {"date": "2025-01-08", "close": 10.1, "volume": 1185825.0}, {"date": "2025-01-10", "close": 10.14, "volume": 689327.0}, {"date": "2025-01-13", "close": 10.33, "volume": 870901.0}, {"date": "2025-01-14", "close": 10.37, "volume": 1106448.0}, {"date": "2025-01-15", "close": 10.33, "volume": 1174728.0}, {"date": "2025-01-16", "close": 10.38, "volume": 889875.0}, {"date": "2025-01-17", "close": 10.52, "volume": 599683.0}, {"date": "2025-01-21", "close": 10.5, "volume": 899028.0}, {"date": "2025-01-22", "close": 10.17, "volume": 794051.0}, {"date": "2025-01-23", "close": 10.26, "volume": 989475.0}, {"date": "2025-01-24", "close": 10.33, "volume": 645050.0}, {"date": "2025-01-27", "close": 11.03, "volume": 1377666.0}, {"date": "2025-01-28", "close": 10.68, "volume": 774463.0}, {"date": "2025-01-29", "close": 10.63, "volume": 502674.0}, {"date": "2025-01-30", "close": 10.71, "volume": 558368.0}, {"date": "2025-01-31", "close": 10.82, "volume": 826352.0}, {"date": "2025-02-03", "close": 10.24, "volume": 1880518.0}, {"date": "2025-02-04", "close": 10.08, "volume": 860335.0}, {"date": "2025-02-05", "close": 10.17, "volume": 660906.0}, {"date": "2025-02-06", "close": 9.66, "volume": 1074554.0}, {"date": "2025-02-07", "close": 9.33, "volume": 1360607.0}, {"date": "2025-02-10", "close": 9.155, "volume": 1182350.0}, {"date": "2025-02-11", "close": 9.19, "volume": 1240576.0}, {"date": "2025-02-12", "close": 8.95, "volume": 902049.0}, {"date": "2025-02-13", "close": 8.93, "volume": 753361.0}, {"date": "2025-02-14", "close": 8.78, "volume": 721124.0}, {"date": "2025-02-18", "close": 8.74, "volume": 975924.0}, {"date": "2025-02-19", "close": 9.0, "volume": 1255162.0}, {"date": "2025-02-20", "close": 8.77, "volume": 1109545.0}, {"date": "2025-02-21", "close": 8.45, "volume": 1363089.0}, {"date": "2025-02-24", "close": 8.55, "volume": 1425167.0}, {"date": "2025-02-25", "close": 10.64, "volume": 9301272.0}, {"date": "2025-02-26", "close": 11.1, "volume": 4333819.0}, {"date": "2025-02-27", "close": 11.09, "volume": 2840905.0}, {"date": "2025-02-28", "close": 11.38, "volume": 1758837.0}, {"date": "2025-03-03", "close": 11.0, "volume": 1860383.0}, {"date": "2025-03-04", "close": 10.34, "volume": 1729252.0}, {"date": "2025-03-05", "close": 10.44, "volume": 1976992.0}, {"date": "2025-03-06", "close": 10.75, "volume": 1353355.0}, {"date": "2025-03-07", "close": 10.48, "volume": 1511509.0}, {"date": "2025-03-10", "close": 10.46, "volume": 1521673.0}, {"date": "2025-03-11", "close": 10.12, "volume": 1614188.0}, {"date": "2025-03-12", "close": 9.53, "volume": 2036285.0}, {"date": "2025-03-13", "close": 9.61, "volume": 1384907.0}, {"date": "2025-03-14", "close": 9.6, "volume": 1233041.0}, {"date": "2025-03-17", "close": 9.74, "volume": 1165163.0}, {"date": "2025-03-18", "close": 9.88, "volume": 1734275.0}, {"date": "2025-03-19", "close": 10.02, "volume": 1329348.0}, {"date": "2025-03-20", "close": 10.01, "volume": 1564155.0}, {"date": "2025-03-21", "close": 9.99, "volume": 9000278.0}, {"date": "2025-03-24", "close": 10.39, "volume": 2265981.0}, {"date": "2025-03-25", "close": 10.29, "volume": 1168712.0}, {"date": "2025-03-26", "close": 10.48, "volume": 1198556.0}, {"date": "2025-03-27", "close": 10.64, "volume": 924139.0}, {"date": "2025-03-28", "close": 10.64, "volume": 856018.0}, {"date": "2025-03-31", "close": 10.84, "volume": 1099644.0}, {"date": "2025-04-01", "close": 10.82, "volume": 1429454.0}, {"date": "2025-04-02", "close": 10.81, "volume": 1087031.0}, {"date": "2025-04-03", "close": 10.33, "volume": 1045326.0}, {"date": "2025-04-04", "close": 10.1, "volume": 1319644.0}, {"date": "2025-04-07", "close": 9.56, "volume": 1577246.0}, {"date": "2025-04-08", "close": 9.0, "volume": 1615632.0}, {"date": "2025-04-09", "close": 9.8, "volume": 2231891.0}, {"date": "2025-04-10", "close": 8.96, "volume": 1413920.0}, {"date": "2025-04-11", "close": 8.66, "volume": 1608048.0}, {"date": "2025-04-14", "close": 8.22, "volume": 2070084.0}, {"date": "2025-04-15", "close": 8.0, "volume": 1648427.0}, {"date": "2025-04-16", "close": 7.82, "volume": 1484705.0}, {"date": "2025-04-17", "close": 7.79, "volume": 1527554.0}, {"date": "2025-04-21", "close": 7.33, "volume": 1635960.0}, {"date": "2025-04-22", "close": 7.445, "volume": 1975272.0}, {"date": "2025-04-23", "close": 7.73, "volume": 1324245.0}, {"date": "2025-04-24", "close": 8.03, "volume": 2411079.0}, {"date": "2025-04-25", "close": 8.41, "volume": 1656371.0}, {"date": "2025-04-28", "close": 8.16, "volume": 1633264.0}, {"date": "2025-04-29", "close": 8.37, "volume": 1399711.0}, {"date": "2025-04-30", "close": 8.51, "volume": 1794697.0}, {"date": "2025-05-01", "close": 8.5, "volume": 2442101.0}, {"date": "2025-05-02", "close": 8.78, "volume": 1737893.0}, {"date": "2025-05-05", "close": 8.7, "volume": 4422465.0}, {"date": "2025-05-06", "close": 8.85, "volume": 2490891.0}, {"date": "2025-05-07", "close": 8.235, "volume": 2787850.0}, {"date": "2025-05-08", "close": 8.375, "volume": 2040257.0}, {"date": "2025-05-09", "close": 8.575, "volume": 942111.0}, {"date": "2025-05-12", "close": 9.11, "volume": 1257584.0}, {"date": "2025-05-13", "close": 9.025, "volume": 1263590.0}, {"date": "2025-05-14", "close": 8.9, "volume": 886190.0}, {"date": "2025-05-15", "close": 9.04, "volume": 739694.0}, {"date": "2025-05-16", "close": 9.02, "volume": 925548.0}, {"date": "2025-05-19", "close": 8.99, "volume": 963954.0}, {"date": "2025-05-20", "close": 9.25, "volume": 827033.0}, {"date": "2025-05-21", "close": 9.06, "volume": 900349.0}, {"date": "2025-05-22", "close": 8.94, "volume": 795224.0}, {"date": "2025-05-23", "close": 8.78, "volume": 764686.0}, {"date": "2025-05-27", "close": 9.31, "volume": 1232107.0}, {"date": "2025-05-28", "close": 9.08, "volume": 868739.0}, {"date": "2025-05-29", "close": 8.98, "volume": 770565.0}, {"date": "2025-05-30", "close": 8.98, "volume": 1273793.0}, {"date": "2025-06-02", "close": 8.75, "volume": 883420.0}, {"date": "2025-06-03", "close": 8.86, "volume": 961607.0}, {"date": "2025-06-04", "close": 8.86, "volume": 688230.0}, {"date": "2025-06-05", "close": 9.02, "volume": 1104814.0}, {"date": "2025-06-06", "close": 8.9, "volume": 693674.0}, {"date": "2025-06-09", "close": 8.82, "volume": 829633.0}, {"date": "2025-06-10", "close": 8.82, "volume": 1301895.0}, {"date": "2025-06-11", "close": 8.75, "volume": 914656.0}, {"date": "2025-06-12", "close": 8.795, "volume": 736276.0}, {"date": "2025-06-13", "close": 8.6, "volume": 881566.0}, {"date": "2025-06-16", "close": 8.62, "volume": 1163894.0}, {"date": "2025-06-17", "close": 8.51, "volume": 1119944.0}, {"date": "2025-06-18", "close": 8.48, "volume": 1335632.0}, {"date": "2025-06-20", "close": 8.39, "volume": 4102984.0}, {"date": "2025-06-23", "close": 8.3, "volume": 1239861.0}, {"date": "2025-06-24", "close": 8.76, "volume": 1761514.0}, {"date": "2025-06-25", "close": 9.01, "volume": 1636119.0}, {"date": "2025-06-26", "close": 9.42, "volume": 1811394.0}, {"date": "2025-06-27", "close": 9.55, "volume": 4365695.0}, {"date": "2025-06-30", "close": 9.43, "volume": 1906291.0}, {"date": "2025-07-01", "close": 9.4, "volume": 3119494.0}, {"date": "2025-07-02", "close": 9.37, "volume": 1772959.0}, {"date": "2025-07-03", "close": 9.32, "volume": 800457.0}, {"date": "2025-07-07", "close": 9.25, "volume": 1354058.0}, {"date": "2025-07-08", "close": 9.53, "volume": 1476802.0}, {"date": "2025-07-09", "close": 9.24, "volume": 865081.0}, {"date": "2025-07-10", "close": 9.45, "volume": 1007620.0}, {"date": "2025-07-11", "close": 9.22, "volume": 848976.0}, {"date": "2025-07-14", "close": 9.17, "volume": 793641.0}, {"date": "2025-07-15", "close": 8.93, "volume": 948357.0}, {"date": "2025-07-16", "close": 9.13, "volume": 1016428.0}, {"date": "2025-07-17", "close": 9.2, "volume": 1037534.0}, {"date": "2025-07-18", "close": 9.22, "volume": 1028089.0}, {"date": "2025-07-21", "close": 9.15, "volume": 733010.0}, {"date": "2025-07-22", "close": 9.48, "volume": 1426324.0}, {"date": "2025-07-23", "close": 9.64, "volume": 921487.0}, {"date": "2025-07-24", "close": 9.22, "volume": 1332236.0}, {"date": "2025-07-25", "close": 9.44, "volume": 699817.0}, {"date": "2025-07-28", "close": 9.59, "volume": 1053153.0}, {"date": "2025-07-29", "close": 9.33, "volume": 799261.0}, {"date": "2025-07-30", "close": 9.13, "volume": 997063.0}, {"date": "2025-07-31", "close": 8.97, "volume": 1082482.0}, {"date": "2025-08-01", "close": 8.75, "volume": 1238734.0}, {"date": "2025-08-04", "close": 9.11, "volume": 1499619.0}, {"date": "2025-08-05", "close": 10.11, "volume": 3491707.0}, {"date": "2025-08-06", "close": 9.85, "volume": 1684466.0}, {"date": "2025-08-07", "close": 9.28, "volume": 1400726.0}, {"date": "2025-08-08", "close": 9.19, "volume": 1004130.0}, {"date": "2025-08-11", "close": 9.33, "volume": 906124.0}, {"date": "2025-08-12", "close": 9.54, "volume": 1108373.0}, {"date": "2025-08-13", "close": 9.75, "volume": 1949746.0}, {"date": "2025-08-14", "close": 9.49, "volume": 879670.0}, {"date": "2025-08-15", "close": 9.485, "volume": 688461.0}, {"date": "2025-08-18", "close": 9.38, "volume": 905675.0}, {"date": "2025-08-19", "close": 9.45, "volume": 724110.0}, {"date": "2025-08-20", "close": 9.33, "volume": 576996.0}, {"date": "2025-08-21", "close": 9.32, "volume": 555659.0}, {"date": "2025-08-22", "close": 9.61, "volume": 1382676.0}, {"date": "2025-08-25", "close": 9.23, "volume": 875227.0}, {"date": "2025-08-26", "close": 9.21, "volume": 808697.0}, {"date": "2025-08-27", "close": 9.21, "volume": 618333.0}, {"date": "2025-08-28", "close": 9.24, "volume": 790481.0}, {"date": "2025-08-29", "close": 9.49, "volume": 1096802.0}, {"date": "2025-09-02", "close": 9.15, "volume": 1068118.0}, {"date": "2025-09-03", "close": 9.09, "volume": 1037755.0}, {"date": "2025-09-04", "close": 9.21, "volume": 805072.0}, {"date": "2025-09-05", "close": 9.51, "volume": 1369454.0}, {"date": "2025-09-08", "close": 9.42, "volume": 898740.0}, {"date": "2025-09-09", "close": 9.23, "volume": 860824.0}, {"date": "2025-09-10", "close": 9.16, "volume": 615049.0}, {"date": "2025-09-11", "close": 9.53, "volume": 1367086.0}, {"date": "2025-09-12", "close": 9.29, "volume": 796831.0}, {"date": "2025-09-15", "close": 9.11, "volume": 1126893.0}, {"date": "2025-09-16", "close": 9.22, "volume": 1090002.0}, {"date": "2025-09-17", "close": 8.91, "volume": 1038594.0}, {"date": "2025-09-18", "close": 9.22, "volume": 1207314.0}, {"date": "2025-09-19", "close": 8.89, "volume": 2662961.0}, {"date": "2025-09-22", "close": 8.85, "volume": 941219.0}, {"date": "2025-09-23", "close": 8.97, "volume": 907146.0}, {"date": "2025-09-24", "close": 8.95, "volume": 526654.0}, {"date": "2025-09-25", "close": 8.73, "volume": 1125818.0}, {"date": "2025-09-26", "close": 8.89, "volume": 722465.0}, {"date": "2025-09-29", "close": 8.68, "volume": 845356.0}, {"date": "2025-09-30", "close": 8.95, "volume": 874727.0}, {"date": "2025-10-01", "close": 9.11, "volume": 942082.0}, {"date": "2025-10-02", "close": 9.44, "volume": 889278.0}, {"date": "2025-10-03", "close": 9.09, "volume": 1374174.0}, {"date": "2025-10-06", "close": 8.96, "volume": 787566.0}, {"date": "2025-10-07", "close": 9.02, "volume": 740132.0}, {"date": "2025-10-08", "close": 8.96, "volume": 418524.0}, {"date": "2025-10-09", "close": 8.96, "volume": 410281.0}, {"date": "2025-10-10", "close": 8.7, "volume": 952357.0}, {"date": "2025-10-13", "close": 8.7, "volume": 639471.0}, {"date": "2025-10-14", "close": 9.04, "volume": 611123.0}, {"date": "2025-10-15", "close": 9.2, "volume": 636674.0}, {"date": "2025-10-16", "close": 9.13, "volume": 799187.0}, {"date": "2025-10-17", "close": 9.14, "volume": 670110.0}, {"date": "2025-10-20", "close": 9.47, "volume": 909964.0}, {"date": "2025-10-21", "close": 9.63, "volume": 987140.0}, {"date": "2025-10-22", "close": 9.44, "volume": 620588.0}, {"date": "2025-10-23", "close": 9.23, "volume": 755230.0}, {"date": "2025-10-24", "close": 9.37, "volume": 705507.0}, {"date": "2025-10-27", "close": 9.41, "volume": 647199.0}, {"date": "2025-10-28", "close": 9.47, "volume": 880861.0}, {"date": "2025-10-29", "close": 9.17, "volume": 769693.0}, {"date": "2025-10-30", "close": 8.95, "volume": 900947.0}, {"date": "2025-10-31", "close": 8.99, "volume": 1064891.0}, {"date": "2025-11-03", "close": 9.09, "volume": 1727690.0}, {"date": "2025-11-04", "close": 10.67, "volume": 4439330.0}, {"date": "2025-11-05", "close": 10.34, "volume": 1746640.0}, {"date": "2025-11-06", "close": 9.61, "volume": 1122126.0}, {"date": "2025-11-07", "close": 9.5, "volume": 844224.0}, {"date": "2025-11-10", "close": 9.4, "volume": 685970.0}, {"date": "2025-11-11", "close": 9.54, "volume": 622485.0}, {"date": "2025-11-12", "close": 9.32, "volume": 1055446.0}, {"date": "2025-11-13", "close": 9.33, "volume": 717004.0}, {"date": "2025-11-14", "close": 9.19, "volume": 592473.0}, {"date": "2025-11-17", "close": 9.33, "volume": 954512.0}, {"date": "2025-11-18", "close": 9.1, "volume": 846337.0}, {"date": "2025-11-19", "close": 9.1, "volume": 700159.0}, {"date": "2025-11-20", "close": 9.11, "volume": 866658.0}, {"date": "2025-11-21", "close": 9.59, "volume": 1017974.0}, {"date": "2025-11-24", "close": 9.86, "volume": 1230939.0}, {"date": "2025-11-25", "close": 9.68, "volume": 1778075.0}, {"date": "2025-11-26", "close": 9.61, "volume": 1176228.0}, {"date": "2025-11-28", "close": 9.66, "volume": 412233.0}, {"date": "2025-12-01", "close": 9.75, "volume": 1192109.0}, {"date": "2025-12-02", "close": 9.43, "volume": 1101039.0}, {"date": "2025-12-03", "close": 9.34, "volume": 979720.0}, {"date": "2025-12-04", "close": 9.38, "volume": 968484.0}, {"date": "2025-12-05", "close": 9.42, "volume": 506703.0}, {"date": "2025-12-08", "close": 9.39, "volume": 916270.0}, {"date": "2025-12-09", "close": 9.49, "volume": 659978.0}, {"date": "2025-12-10", "close": 10.29, "volume": 3041818.0}, {"date": "2025-12-11", "close": 10.25, "volume": 1268976.0}, {"date": "2025-12-12", "close": 10.4, "volume": 819215.0}, {"date": "2025-12-15", "close": 10.27, "volume": 1234450.0}, {"date": "2025-12-16", "close": 10.35, "volume": 1059377.0}, {"date": "2025-12-17", "close": 10.48, "volume": 1037515.0}, {"date": "2025-12-18", "close": 10.23, "volume": 916259.0}, {"date": "2025-12-19", "close": 9.97, "volume": 3657190.0}, {"date": "2025-12-22", "close": 10.29, "volume": 987377.0}, {"date": "2025-12-23", "close": 10.11, "volume": 779285.0}, {"date": "2025-12-24", "close": 10.24, "volume": 431257.0}, {"date": "2025-12-26", "close": 10.25, "volume": 1090573.0}, {"date": "2025-12-29", "close": 10.17, "volume": 890269.0}, {"date": "2025-12-30", "close": 10.12, "volume": 908692.0}, {"date": "2025-12-31", "close": 9.96, "volume": 973231.0}, {"date": "2026-01-02", "close": 9.67, "volume": 1062818.0}, {"date": "2026-01-05", "close": 9.78, "volume": 870322.0}, {"date": "2026-01-06", "close": 10.08, "volume": 1355280.0}, {"date": "2026-01-07", "close": 10.5, "volume": 1094189.0}, {"date": "2026-01-08", "close": 10.62, "volume": 709035.0}, {"date": "2026-01-09", "close": 10.49, "volume": 735513.0}, {"date": "2026-01-12", "close": 10.6, "volume": 829091.0}, {"date": "2026-01-13", "close": 10.61, "volume": 757950.0}, {"date": "2026-01-14", "close": 10.54, "volume": 652901.0}, {"date": "2026-01-15", "close": 10.64, "volume": 790895.0}, {"date": "2026-01-16", "close": 10.61, "volume": 779184.0}, {"date": "2026-01-20", "close": 10.4, "volume": 832411.0}, {"date": "2026-01-21", "close": 10.52, "volume": 858600.0}, {"date": "2026-01-22", "close": 10.5, "volume": 1004648.0}, {"date": "2026-01-23", "close": 10.09, "volume": 713600.0}, {"date": "2026-01-26", "close": 10.23, "volume": 823982.0}, {"date": "2026-01-27", "close": 10.06, "volume": 850500.0}, {"date": "2026-01-28", "close": 9.62, "volume": 949844.0}, {"date": "2026-01-29", "close": 9.79, "volume": 748738.0}, {"date": "2026-01-30", "close": 10.05, "volume": 957302.0}, {"date": "2026-02-02", "close": 10.1, "volume": 883923.0}, {"date": "2026-02-03", "close": 9.96, "volume": 722035.0}, {"date": "2026-02-04", "close": 10.03, "volume": 893301.0}, {"date": "2026-02-05", "close": 10.49, "volume": 1375038.0}, {"date": "2026-02-06", "close": 10.65, "volume": 1042955.0}, {"date": "2026-02-09", "close": 10.72, "volume": 1003577.0}, {"date": "2026-02-10", "close": 10.64, "volume": 1146195.0}, {"date": "2026-02-11", "close": 10.54, "volume": 865401.0}, {"date": "2026-02-12", "close": 10.09, "volume": 860420.0}, {"date": "2026-02-13", "close": 10.2, "volume": 628373.0}, {"date": "2026-02-17", "close": 10.3, "volume": 762067.0}, {"date": "2026-02-18", "close": 10.35, "volume": 1343209.0}, {"date": "2026-02-19", "close": 10.05, "volume": 982285.0}, {"date": "2026-02-20", "close": 10.34, "volume": 1047923.0}, {"date": "2026-02-23", "close": 10.29, "volume": 1303363.0}, {"date": "2026-02-24", "close": 8.855, "volume": 4166780.0}, {"date": "2026-02-25", "close": 9.33, "volume": 2890675.0}, {"date": "2026-02-26", "close": 9.08, "volume": 1960140.0}, {"date": "2026-02-27", "close": 9.15, "volume": 1302811.0}, {"date": "2026-03-02", "close": 9.64, "volume": 1339064.0}, {"date": "2026-03-03", "close": 9.4, "volume": 1375521.0}, {"date": "2026-03-04", "close": 9.67, "volume": 1037839.0}, {"date": "2026-03-05", "close": 9.6, "volume": 2088737.0}, {"date": "2026-03-06", "close": 9.49, "volume": 1299654.0}, {"date": "2026-03-09", "close": 9.67, "volume": 2393919.0}, {"date": "2026-03-10", "close": 9.7, "volume": 2747099.0}, {"date": "2026-03-11", "close": 9.75, "volume": 1691937.0}, {"date": "2026-03-12", "close": 9.75, "volume": 2028120.0}, {"date": "2026-03-13", "close": 10.595, "volume": 1985851.0}, {"date": "2026-03-16", "close": 10.42, "volume": 1169952.0}, {"date": "2026-03-17", "close": 10.45, "volume": 1010357.0}, {"date": "2026-03-18", "close": 10.47, "volume": 1256977.0}, {"date": "2026-03-19", "close": 10.08, "volume": 945961.0}, {"date": "2026-03-20", "close": 9.91, "volume": 2888668.0}, {"date": "2026-03-23", "close": 10.37, "volume": 1598282.0}, {"date": "2026-03-24", "close": 11.48, "volume": 2812148.0}, {"date": "2026-03-25", "close": 11.39, "volume": 1532142.0}, {"date": "2026-03-26", "close": 11.41, "volume": 978414.0}, {"date": "2026-03-27", "close": 11.2, "volume": 772588.0}, {"date": "2026-03-30", "close": 11.29, "volume": 2419043.0}, {"date": "2026-03-31", "close": 11.9, "volume": 2191079.0}, {"date": "2026-04-01", "close": 11.86, "volume": 1095552.0}, {"date": "2026-04-02", "close": 12.03, "volume": 1056999.0}, {"date": "2026-04-06", "close": 12.07, "volume": 720653.0}, {"date": "2026-04-07", "close": 11.94, "volume": 929055.0}, {"date": "2026-04-08", "close": 12.18, "volume": 1177786.0}, {"date": "2026-04-09", "close": 12.22, "volume": 968643.0}, {"date": "2026-04-10", "close": 12.17, "volume": 644866.0}, {"date": "2026-04-13", "close": 12.32, "volume": 1353924.0}, {"date": "2026-04-14", "close": 12.77, "volume": 1352366.0}, {"date": "2026-04-15", "close": 12.65, "volume": 1536454.0}, {"date": "2026-04-16", "close": 12.58, "volume": 1451249.0}, {"date": "2026-04-17", "close": 12.66, "volume": 1348516.0}, {"date": "2026-04-20", "close": 12.67, "volume": 1037369.0}, {"date": "2026-04-21", "close": 12.15, "volume": 1468264.0}, {"date": "2026-04-22", "close": 12.71, "volume": 1534031.0}, {"date": "2026-04-23", "close": 12.73, "volume": 1146187.0}, {"date": "2026-04-24", "close": 12.8, "volume": 1280468.0}, {"date": "2026-04-27", "close": 13.08, "volume": 1274854.0}, {"date": "2026-04-28", "close": 13.38, "volume": 1010100.0}, {"date": "2026-04-29", "close": 13.08, "volume": 1183013.0}, {"date": "2026-04-30", "close": 13.11, "volume": 925087.0}, {"date": "2026-05-01", "close": 13.17, "volume": 1128396.0}, {"date": "2026-05-04", "close": 13.04, "volume": 1499355.0}, {"date": "2026-05-05", "close": 11.75, "volume": 4741496.0}, {"date": "2026-05-06", "close": 11.42, "volume": 2346136.0}, {"date": "2026-05-07", "close": 11.73, "volume": 1953026.0}, {"date": "2026-05-08", "close": 11.3, "volume": 1484518.0}, {"date": "2026-05-11", "close": 11.24, "volume": 1838509.0}, {"date": "2026-05-12", "close": 11.25, "volume": 1869444.0}, {"date": "2026-05-13", "close": 10.81, "volume": 1863654.0}, {"date": "2026-05-14", "close": 10.74, "volume": 1247173.0}, {"date": "2026-05-15", "close": 10.66, "volume": 1130695.0}, {"date": "2026-05-18", "close": 10.72, "volume": 1342145.0}, {"date": "2026-05-19", "close": 10.35, "volume": 1387628.0}, {"date": "2026-05-20", "close": 10.48, "volume": 1101677.0}, {"date": "2026-05-21", "close": 10.53, "volume": 755240.0}, {"date": "2026-05-22", "close": 10.45, "volume": 730698.0}, {"date": "2026-05-26", "close": 10.36, "volume": 826663.0}, {"date": "2026-05-27", "close": 10.36, "volume": 825773.0}, {"date": "2026-05-28", "close": 10.35, "volume": 1503688.0}, {"date": "2026-05-29", "close": 10.13, "volume": 1451888.0}, {"date": "2026-06-01", "close": 9.93, "volume": 1944703.0}, {"date": "2026-06-02", "close": 9.65, "volume": 1798246.0}, {"date": "2026-06-03", "close": 9.72, "volume": 1526346.0}, {"date": "2026-06-04", "close": 9.73, "volume": 1245802.0}, {"date": "2026-06-05", "close": 9.89, "volume": 920386.0}, {"date": "2026-06-08", "close": 9.65, "volume": 908108.0}, {"date": "2026-06-09", "close": 9.81, "volume": 895335.0}, {"date": "2026-06-10", "close": 9.93, "volume": 906854.0}, {"date": "2026-06-11", "close": 10.1, "volume": 904591.0}, {"date": "2026-06-12", "close": 10.16, "volume": 769496.0}, {"date": "2026-06-15", "close": 9.96, "volume": 1225634.0}, {"date": "2026-06-16", "close": 10.14, "volume": 1439017.0}, {"date": "2026-06-17", "close": 9.53, "volume": 2337718.0}, {"date": "2026-06-18", "close": 9.65, "volume": 2315745.0}, {"date": "2026-06-22", "close": 9.66, "volume": 1394599.0}, {"date": "2026-06-23", "close": 9.7, "volume": 2019887.0}, {"date": "2026-06-24", "close": 10.03, "volume": 2434997.0}, {"date": "2026-06-25", "close": 10.02, "volume": 2068920.0}, {"date": "2026-06-26", "close": 10.29, "volume": 4334829.0}, {"date": "2026-06-29", "close": 10.21, "volume": 1889046.0}, {"date": "2026-06-30", "close": 10.42, "volume": 1570883.0}, {"date": "2026-07-01", "close": 10.6, "volume": 1461202.0}, {"date": "2026-07-02", "close": 10.76, "volume": 729682.0}, {"date": "2026-07-06", "close": 10.27, "volume": 1207196.0}, {"date": "2026-07-07", "close": 10.15, "volume": 949636.0}, {"date": "2026-07-08", "close": 9.99, "volume": 1315886.0}, {"date": "2026-07-09", "close": 10.16, "volume": 981210.0}, {"date": "2026-07-10", "close": 10.22, "volume": 1117169.0}, {"date": "2026-07-13", "close": 10.29, "volume": 1054420.0}, {"date": "2026-07-14", "close": 10.19, "volume": 855577.0}, {"date": "2026-07-15", "close": 10.59, "volume": 1241814.0}, {"date": "2026-07-16", "close": 10.9, "volume": 1044934.0}, {"date": "2026-07-17", "close": 10.96, "volume": 747948.0}, {"date": "2026-07-20", "close": 10.98, "volume": 1336508.0}, {"date": "2026-07-21", "close": 11.21, "volume": 1736419.0}, {"date": "2026-07-22", "close": 10.88, "volume": 917232.0}, {"date": "2026-07-23", "close": 10.47, "volume": 1022225.0}, {"date": "2026-07-24", "close": 10.76, "volume": 821521.0}, {"date": "2026-07-27", "close": 10.96, "volume": 967288.0}, {"date": "2026-07-28", "close": 11.22, "volume": 771747.0}, {"date": "2026-07-29", "close": 10.79, "volume": 928724.0}, {"date": "2026-07-30", "close": 10.68, "volume": 929591.0}, {"date": "2026-07-31", "close": 10.8, "volume": 745993.0}, {"date": "2026-08-03", "close": 10.83, "volume": 1793485.0}, {"date": "2026-08-04", "close": 6.71, "volume": 19045270.0}, {"date": "2026-08-05", "close": 6.495, "volume": 9996027.0}, {"date": "2026-08-06", "close": 6.045, "volume": 10705790.0}, {"date": "2026-08-07", "close": 5.69, "volume": 5621045.0}, {"date": "2026-08-10", "close": 5.22, "volume": 7446327.0}, {"date": "2026-08-11", "close": 5.65, "volume": 5296609.0}, {"date": "2026-08-12", "close": 5.77, "volume": 4282073.0}, {"date": "2026-08-13", "close": 5.7, "volume": 2512828.0}, {"date": "2026-08-14", "close": 5.81, "volume": 2351306.0}, {"date": "2026-08-17", "close": 5.81, "volume": 2588117.0}, {"date": "2026-08-18", "close": 5.82, "volume": 3159126.0}, {"date": "2026-08-19", "close": 5.66, "volume": 2664781.0}, {"date": "2026-08-20", "close": 5.39, "volume": 2693878.0}, {"date": "2026-08-21", "close": 5.63, "volume": 1918428.0}, {"date": "2026-08-24", "close": 5.63, "volume": 1743530.0}, {"date": "2026-08-25", "close": 5.48, "volume": 4082914.0}, {"date": "2026-08-26", "close": 5.67, "volume": 2255904.0}, {"date": "2026-08-27", "close": 5.8, "volume": 2251934.0}, {"date": "2026-08-28", "close": 5.79, "volume": 1759261.0}, {"date": "2026-08-31", "close": 5.59, "volume": 2615863.0}, {"date": "2026-09-01", "close": 5.51, "volume": 2377500.0}, {"date": "2026-09-02", "close": 6.04, "volume": 3666611.0}, {"date": "2026-09-03", "close": 6.42, "volume": 3210980.0}, {"date": "2026-09-04", "close": 6.49, "volume": 2614813.0}, {"date": "2026-09-08", "close": 6.19, "volume": 2893746.0}, {"date": "2026-09-09", "close": 5.7, "volume": 3573403.0}, {"date": "2026-09-10", "close": 5.85, "volume": 3225865.0}, {"date": "2026-09-11", "close": 6.06, "volume": 2082098.0}, {"date": "2026-09-14", "close": 5.88, "volume": 3721516.0}, {"date": "2026-09-15", "close": 5.82, "volume": 3513387.0}, {"date": "2026-09-16", "close": 5.91, "volume": 2534263.0}, {"date": "2026-09-17", "close": 5.76, "volume": 2458141.0}, {"date": "2026-09-18", "close": 5.71, "volume": 4977191.0}], "refreshing": true}